tiprankstipranks
Merdeka Financial Group Limited (HK:8163)
:8163
Hong Kong Market
8163
Merdeka Financial Group Limited
RESEARCH TOOLSreports
Want to see HK:8163 full AI Analyst Report?

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 30, 2026
0.03
0.03
0.03
0.03
0.03
-2.94%
220,000
0.07
Apr 29, 2026
0.03
0.03
0.03
0.03
0.03
-2.86%
544,000
0.16
Apr 28, 2026
0.04
0.04
0.03
0.04
0.04
+6.06%
640,000
0.18
Apr 27, 2026
0.03
0.03
0.03
0.03
0.03
-8.33%
620,000
0.18
Apr 24, 2026
0.04
0.04
0.04
0.04
0.04
-2.70%
380,000
0.11
Apr 23, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
170,000
0.05
Apr 22, 2026
0.04
0.04
0.03
0.04
0.04
+5.71%
740,000
0.21
Apr 21, 2026
0.04
0.04
0.03
0.04
0.04
-5.41%
460,000
0.12
Apr 20, 2026
0.04
0.04
0.04
0.04
0.04
-2.63%
1,420,000
0.37
Apr 17, 2026
0.04
0.05
0.04
0.04
0.04
-7.32%
11,200,000
3.08
Apr 16, 2026
0.03
0.04
0.03
0.04
0.04
+36.67%
6,340,000
1.79
Apr 15, 2026
0.03
0.03
0.03
0.03
0.03
+3.45%
1,276,850
0.36
Apr 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
415,189
0.12
Apr 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
220,000
0.06
Apr 10, 2026
0.03
0.03
0.03
0.03
0.03
-6.45%
200,000
0.05
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
Rows:
50