Skip to main content
abc Multiactive Limited (HKG:8131)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0860
+0.0170 (24.64%)
Apr 29, 2026, 4:08 PM HKT

abc Multiactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 20260.040.060.040.050.056.67%3,980,000
Mar 31, 20260.040.050.040.050.059.76%9,840,000
Mar 30, 20260.070.070.040.040.04-38.81%57,460,000
Mar 27, 20260.090.090.070.070.07-16.25%7,550,000
Mar 26, 20260.080.080.080.080.08-3.61%370,000
Mar 25, 20260.080.080.080.080.082.47%20,000
Mar 24, 20260.080.080.080.080.081.25%40,000
Mar 23, 20260.080.080.080.080.08-2.44%600,000
Mar 20, 20260.080.090.080.080.08-620,000
Mar 19, 20260.080.080.080.080.08-330,000
Mar 18, 20260.080.080.080.080.08-310,000
Mar 17, 20260.080.090.080.080.08-1.20%1,150,000
Mar 16, 20260.090.100.080.080.08-5.68%4,900,000
Mar 13, 20260.090.110.080.090.0912.82%11,730,000
Mar 12, 20260.080.080.080.080.08-2.50%120,000
Mar 11, 20260.080.080.080.080.08--
Mar 10, 20260.080.080.080.080.08-1.23%120,000
Mar 9, 20260.080.080.080.080.08--
Mar 6, 20260.080.090.080.080.08-50,000
Mar 5, 20260.080.080.080.080.081.25%40,000
Mar 4, 20260.080.090.080.080.08-1.23%200,000
Mar 3, 20260.080.080.080.080.08-340,000
Mar 2, 20260.090.090.080.080.08-7.95%120,000
Feb 27, 20260.090.090.090.090.097.32%150,000
Feb 26, 20260.080.080.080.080.08-40,000
Feb 25, 20260.080.080.080.080.08-100,000
Feb 24, 20260.080.080.080.080.08-3.53%320,000
Feb 23, 20260.090.090.090.090.09--
Feb 20, 20260.090.090.090.090.094.94%220,000
Feb 16, 20260.080.080.080.080.08-270,000
Feb 13, 20260.080.080.080.080.08-60,000
Feb 12, 20260.080.080.080.080.08-110,000
Feb 11, 20260.080.080.080.080.08--
Feb 10, 20260.080.090.080.080.08-240,000
Feb 9, 20260.080.080.080.080.08-190,000
Feb 6, 20260.090.090.080.080.08-1.22%350,000
Feb 5, 20260.080.090.080.080.087.89%1,380,000
Feb 4, 20260.070.080.070.080.084.11%390,000
Feb 3, 20260.070.070.070.070.072.82%100,000
Feb 2, 20260.070.070.070.070.07-140,000
Jan 30, 20260.080.080.070.070.07-11.25%4,190,000
Jan 29, 20260.080.080.070.080.081.27%1,320,000
Jan 28, 20260.100.110.080.080.08-23.30%10,720,000
Jan 27, 20260.150.150.090.100.10-23.70%10,990,000
Jan 26, 20260.140.160.130.140.14-2.88%3,420,000
Jan 23, 20260.140.140.120.140.148.59%3,470,000
Jan 22, 20260.120.130.100.130.1318.52%1,660,000
Jan 21, 20260.110.120.100.110.112.86%1,710,000
Jan 20, 20260.090.110.090.110.1120.69%3,120,000
Jan 19, 20260.100.100.090.090.09-4.40%550,000
Jan 16, 20260.080.100.080.090.0912.35%2,170,000
Jan 15, 20260.080.080.080.080.08-1.22%420,000
Jan 14, 20260.080.080.080.080.08-1.20%30,000
Jan 13, 20260.080.080.070.080.0810.67%1,230,000
Jan 12, 20260.080.080.070.080.08-3.85%470,000
Jan 9, 20260.080.080.080.080.08-1.27%400,000
Jan 8, 20260.070.080.070.080.082.60%870,000
Jan 7, 20260.070.080.070.080.081.32%580,000
Jan 6, 20260.080.080.080.080.08-5.00%120,000
Jan 5, 20260.080.080.080.080.08--
Jan 2, 20260.080.080.080.080.08--
Dec 31, 20250.080.080.080.080.08-50,000
Dec 30, 20250.080.080.080.080.08--
Dec 29, 20250.080.080.080.080.082.56%80,000
Dec 24, 20250.080.080.080.080.08-131,258
Dec 23, 20250.080.080.080.080.08-60,000
Dec 22, 20250.080.080.080.080.08--
Dec 19, 20250.080.080.080.080.08-100,000
Dec 18, 20250.080.080.080.080.081.30%40,000
Dec 17, 20250.080.080.080.080.08-1.28%170,000
Dec 16, 20250.080.080.080.080.08-1.27%400,000
Dec 15, 20250.080.080.080.080.08-1.25%10,000
Dec 12, 20250.080.080.080.080.08-1.23%20,000
Dec 11, 20250.080.080.080.080.08-2.41%140,000
Dec 10, 20250.080.080.080.080.0813.70%1,810,000
Dec 9, 20250.080.080.070.070.07-7.59%60,000
Dec 8, 20250.080.080.080.080.085.33%720,000
Dec 5, 20250.070.080.070.080.0819.05%1,170,000
Dec 4, 20250.060.060.060.060.06-540,000
Dec 3, 20250.070.070.060.060.06-13.70%4,440,000
Dec 2, 20250.070.080.070.070.07-2.67%510,000
Dec 1, 20250.080.080.070.080.08-1.32%1,190,000
Nov 28, 20250.100.110.080.080.08-23.23%34,660,000