Skip to main content
logo
abc Multiactive Limited (HKG:8131)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1270
-0.0030 (-2.31%)
Jun 18, 2026, 11:56 AM HKT

abc Multiactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20260.150.150.130.130.13-11.56%9,100,000
Jun 16, 20260.140.180.140.150.152.08%9,810,000
Jun 15, 20260.130.150.130.140.1410.77%4,980,000
Jun 12, 20260.120.140.120.130.138.33%14,090,000
Jun 11, 20260.140.170.110.120.1212.15%38,120,000
Jun 10, 20260.090.130.090.110.1113.83%7,530,000
Jun 9, 20260.090.090.080.090.0913.25%1,430,000
Jun 8, 20260.090.090.080.080.08-3.49%550,000
Jun 5, 20260.090.090.090.090.091.18%470,000
Jun 4, 20260.090.090.090.090.09-400,000
Jun 3, 20260.090.090.090.090.09-170,000
Jun 2, 20260.080.090.080.090.094.94%500,000
Jun 1, 20260.080.080.080.080.08-2.41%700,000
May 29, 20260.080.080.080.080.081.22%440,000
May 28, 20260.080.090.080.080.08-5.75%1,330,000
May 27, 20260.080.090.080.090.09-2.25%1,290,000
May 26, 20260.080.090.080.090.099.88%1,210,000
May 22, 20260.080.080.080.080.08--
May 21, 20260.080.080.080.080.08-1.22%490,000
May 20, 20260.080.080.080.080.081.23%1,050,000
May 19, 20260.080.080.080.080.08-4.71%600,000
May 18, 20260.090.090.090.090.09-230,000
May 15, 20260.090.090.090.090.09-1.16%620,000
May 14, 20260.090.090.090.090.09-600,000
May 13, 20260.080.090.080.090.091.18%1,780,000
May 12, 20260.080.090.080.090.094.94%120,000
May 11, 20260.080.080.080.080.08-220,000
May 8, 20260.090.090.080.080.08-6.90%840,000
May 7, 20260.080.090.080.090.098.75%1,440,000
May 6, 20260.080.080.080.080.08-10.11%1,350,000
May 5, 20260.080.080.080.090.09-50,000
May 4, 20260.080.090.080.090.092.30%260,000
Apr 30, 20260.090.090.080.090.091.16%2,740,000
Apr 29, 20260.080.090.070.090.0924.64%5,920,000
Apr 28, 20260.070.070.070.070.07-520,000
Apr 27, 20260.070.070.070.070.074.55%320,000
Apr 24, 20260.070.070.060.070.07-12.00%1,240,000
Apr 23, 20260.070.080.070.080.081.35%720,000
Apr 22, 20260.080.080.070.070.071.37%1,630,000
Apr 21, 20260.080.080.070.070.075.80%2,450,000
Apr 20, 20260.070.080.060.070.072.99%8,180,000
Apr 17, 20260.080.080.060.070.07-9.46%13,050,000
Apr 16, 20260.050.090.050.070.0757.45%45,738,930
Apr 15, 20260.050.050.050.050.052.17%1,160,000
Apr 14, 20260.050.050.050.050.052.22%1,000,000
Apr 13, 20260.050.050.050.050.05-2.17%330,000
Apr 10, 20260.040.050.040.050.059.52%1,490,000
Apr 9, 20260.050.050.040.040.04-12.50%4,990,000
Apr 8, 20260.050.050.050.050.05-5.88%1,760,000
Apr 2, 20260.050.050.050.050.056.25%2,630,000