tiprankstipranks
Merdeka Financial Group Limited (HK:8163)
:8163
Hong Kong Market
8163
Merdeka Financial Group Limited
RESEARCH TOOLSreports

Merdeka Financial Group Limited (8163) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.03
0.03
0.03
0.03
0.03
+3.33%
100,000
0.03
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
460,000
0.12
Apr 07, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 06, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 03, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 01, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
200,000
0.05
Mar 31, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
560,000
0.14
Mar 30, 2026
0.03
0.03
0.03
0.03
0.03
-6.25%
8,980,000
2.33
Mar 27, 2026
0.03
0.03
0.03
0.03
0.03
-3.03%
260,625
0.07
Mar 26, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
280,000
0.07
Mar 25, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
580,000
0.15
Mar 24, 2026
0.03
0.04
0.03
0.03
0.03
0.00%
0
0.00
Mar 23, 2026
0.03
0.03
0.03
0.03
0.03
-5.71%
1,240,000
0.32
Mar 20, 2026
0.04
0.04
0.04
0.04
0.04
-2.78%
100,500
0.03
Mar 19, 2026
0.04
0.04
0.04
0.04
0.04
+5.88%
1,240,000
0.30
Mar 18, 2026
0.03
0.03
0.03
0.03
0.03
-2.86%
180,000
0.04
Mar 17, 2026
0.03
0.04
0.03
0.04
0.04
+2.94%
2,115,000
0.51
Mar 16, 2026
0.03
0.03
0.03
0.03
0.03
-2.86%
120,000
0.03
Mar 13, 2026
0.04
0.04
0.04
0.04
0.04
-2.78%
40,000
<0.01
Mar 12, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
180,000
0.04
Mar 11, 2026
0.03
0.04
0.03
0.04
0.04
+5.88%
1,540,000
0.37
Mar 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
80,000
0.02
Mar 09, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
2,100,000
0.47
Mar 06, 2026
0.03
0.04
0.03
0.03
0.03
-5.56%
1,200,000
0.27
Mar 05, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 04, 2026
0.03
0.04
0.03
0.04
0.04
+5.88%
4,860,000
0.89
Mar 03, 2026
0.03
0.03
0.03
0.03
0.03
+3.03%
100,000
0.02
Mar 02, 2026
0.04
0.04
0.03
0.03
0.03
-2.94%
1,120,000
0.17
Feb 27, 2026
0.03
0.04
0.03
0.03
0.03
-2.86%
1,400,000
0.22
Feb 26, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
180,000
0.03
Feb 25, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
940,000
0.14
Feb 24, 2026
0.04
0.04
0.03
0.04
0.04
-2.78%
0
0.00
Feb 23, 2026
0.04
0.04
0.04
0.04
0.04
+5.88%
1,240,000
0.19
Feb 20, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
40,000
<0.01
Feb 19, 2026
0.03
0.04
0.03
0.03
0.03
0.00%
0
0.00
Feb 18, 2026
0.03
0.04
0.03
0.03
0.03
0.00%
0
0.00
Feb 17, 2026
0.03
0.04
0.03
0.03
0.03
0.00%
0
0.00
Feb 16, 2026
0.03
0.04
0.03
0.03
0.03
0.00%
640,000
0.10
Feb 13, 2026
0.03
0.04
0.03
0.03
0.03
+6.25%
7,300,000
1.12
Feb 12, 2026
0.03
0.03
0.03
0.03
0.03
-3.03%
140,000
0.02
Feb 11, 2026
0.03
0.03
0.03
0.03
0.03
-3.03%
3,500,000
0.54
Feb 10, 2026
0.04
0.04
0.03
0.03
0.03
-8.33%
5,220,006
0.82
Feb 09, 2026
0.03
0.04
0.03
0.04
0.04
+9.09%
16,240,000
2.66
Feb 06, 2026
0.03
0.03
0.03
0.03
0.03
+10.00%
9,400,000
1.58
Feb 05, 2026
0.03
0.03
0.03
0.03
0.03
-6.25%
15,300,000
2.67
Feb 04, 2026
0.10
0.10
0.03
0.03
0.03
-68.63%
85,540,000
19.57
Feb 03, 2026
0.10
0.10
0.10
0.10
0.10
0.00%
0
0.00
Feb 02, 2026
0.10
0.10
0.10
0.10
0.10
0.00%
9,579,000
2.27
Jan 30, 2026
0.10
0.10
0.10
0.10
0.10
0.00%
11,600,000
2.87
Rows:
50