abc Multiactive Limited (8131) Historical Prices

Time Period

Events

HK:8131 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.37	0.40	0.36	0.40	0.40	+6.76%	250,000	0.25
Oct 29, 2026	0.40	0.41	0.37	0.37	0.37	-7.50%	530,000	0.51
Oct 28, 2026	0.37	0.40	0.36	0.40	0.40	+12.68%	430,000	0.42
Oct 27, 2026	0.40	0.41	0.36	0.36	0.36	+0.00%	1,200,000	1.13
Oct 26, 2026	0.30	0.42	0.30	0.36	0.36	+29.09%	2,340,000	2.24
Oct 23, 2026	0.36	0.36	0.23	0.28	0.28	-23.61%	6,810,000	7.18
Oct 22, 2026	0.43	0.46	0.31	0.36	0.36	-16.28%	2,810,000	2.99
Oct 21, 2026	0.47	0.47	0.42	0.43	0.43	-7.53%	750,000	0.76
Oct 20, 2026	0.46	0.49	0.46	0.47	0.47	+1.09%	1,000,000	1.00
Oct 19, 2026	0.46	0.48	0.45	0.46	0.46	+0.00%	0	0.00
Oct 16, 2026	0.48	0.48	0.45	0.46	0.46	-5.15%	695,247	0.60
Oct 15, 2026	0.49	0.49	0.49	0.49	0.49	+1.04%	20,000	0.02
Oct 14, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	400,000	0.32
Oct 13, 2026	0.48	0.49	0.48	0.49	0.49	+2.08%	300,000	0.24
Oct 12, 2026	0.49	0.50	0.48	0.48	0.48	-4.00%	347,685	0.25
Oct 09, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	984,000	0.65
Oct 08, 2026	0.51	0.55	0.49	0.51	0.51	-0.97%	2,140,354	1.41
Oct 07, 2026	0.50	0.55	0.50	0.52	0.52	+1.98%	1,520,000	0.97
Oct 06, 2026	0.48	0.51	0.42	0.51	0.51	+1.00%	2,080,000	1.01
Oct 05, 2026	0.48	0.54	0.47	0.50	0.50	+7.53%	3,710,000	1.84
Oct 02, 2026	0.44	0.47	0.44	0.47	0.47	+5.68%	1,400,000	0.69
Oct 01, 2026	0.44	0.45	0.40	0.44	0.44	+0.00%	0	0.00
Sep 30, 2026	0.40	0.45	0.40	0.44	0.44	+10.00%	1,710,000	0.63
Sep 29, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,340,000	0.43
Sep 28, 2026	0.37	0.42	0.37	0.41	0.41	+10.96%	2,761,000	0.90
Sep 25, 2026	0.34	0.37	0.33	0.37	0.37	+15.87%	1,140,000	0.31
Sep 24, 2026	0.34	0.36	0.31	0.32	0.32	+1.61%	2,060,200	0.52
Sep 23, 2026	0.26	0.35	0.26	0.31	0.31	+21.57%	3,460,000	0.80
Sep 22, 2026	0.25	0.26	0.25	0.26	0.26	-1.92%	180,000	0.04
Sep 21, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	230,000	0.04
Sep 18, 2026	0.27	0.27	0.27	0.27	0.27	+0.00%	20,000	0.00
Sep 17, 2026	0.27	0.29	0.27	0.27	0.27	-5.36%	878,000	0.16
Sep 16, 2026	0.25	0.28	0.25	0.28	0.28	+12.00%	2,090,000	0.39
Sep 15, 2026	0.25	0.25	0.25	0.25	0.25	+0.00%	640,000	0.12
Sep 14, 2026	0.25	0.25	0.25	0.25	0.25	+0.00%	460,000	0.08
Sep 11, 2026	0.24	0.25	0.24	0.25	0.25	+0.00%	600,000	0.11
Sep 10, 2026	0.25	0.26	0.24	0.25	0.25	+0.00%	0	0.00
Sep 09, 2026	0.24	0.25	0.24	0.25	0.25	+0.00%	970,000	0.16
Sep 08, 2026	0.25	0.25	0.24	0.25	0.25	+0.00%	1,290,000	0.20
Sep 07, 2026	0.25	0.25	0.24	0.25	0.25	-1.96%	0	0.00
Sep 04, 2026	0.24	0.26	0.24	0.26	0.26	+5.37%	1,210,000	0.18
Sep 03, 2026	0.24	0.24	0.24	0.24	0.24	+0.00%	570,000	0.09
Sep 02, 2026	0.24	0.24	0.22	0.24	0.24	-1.22%	1,703,541	0.26
Sep 01, 2026	0.24	0.25	0.24	0.25	0.25	+0.00%	500,000	0.08
Aug 31, 2026	0.25	0.25	0.24	0.25	0.25	-2.00%	640,000	0.10
Aug 28, 2026	0.25	0.25	0.24	0.25	0.25	+0.00%	0	0.00
Aug 27, 2026	0.25	0.26	0.24	0.25	0.25	+0.00%	1,330,000	0.20
Aug 26, 2026	0.25	0.25	0.24	0.25	0.25	+0.40%	1,133,000	0.17
Aug 25, 2026	0.24	0.25	0.24	0.25	0.25	+0.00%	190,000	0.03
Aug 24, 2026	0.25	0.25	0.24	0.25	0.25	+0.00%	0	0.00

abc Multiactive Limited historical prices

abc Multiactive Limited (8131) Historical Prices

Become an Expert with TipRanks Premium