Want to see HK:8163 full AI Analyst Report?
Merdeka Financial Group Limited (8163) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 140,000 | 0.42 |
| Oct 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +6.25% | 108,000 | 0.33 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 1,380,000 | 4.47 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 100,000 | 0.33 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.04 | 0.03 | 0.03 | +3.03% | 40,000 | 0.12 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 200,000 | 0.62 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.04 | -5.41% | 27,213 | 0.08 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +5.71% | 260,000 | 0.12 |
| Oct 09, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 80,000 | 0.04 |
| Oct 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 160,000 | 0.07 |
| Oct 06, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 60,000 | 0.03 |
| Oct 05, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 160,000 | 0.07 |
| Oct 01, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +2.70% | 480,000 | 0.22 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 180,000 | 0.08 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 480,000 | 0.22 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 620,000 | 0.29 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +2.63% | 1,660,000 | 0.79 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +8.57% | 20,000 | 0.01 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 40,000 | 0.02 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 520,000 | 0.22 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +2.78% | 420,000 | 0.18 |
| Sep 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 1,080,000 | 0.46 |
| Sep 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 40,000 | 0.02 |
| Sep 03, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +2.63% | 40,000 | 0.02 |
| Sep 02, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +5.56% | 360,000 | 0.15 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 320,000 | 0.13 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 80,000 | 0.03 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 240,000 | 0.10 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 200,000 | 0.08 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 4,200,000 | 1.69 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |