U.S. Markets close in 3 hrs 4 mins

Merdeka Financial Services Group Limited (8163.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.0860.00 (0.00%)
At close: 3:54PM HKT
DateOpenHighLowCloseAdj Close*Volume
May 24, 20170.090.090.080.090.098,606,250
May 23, 20170.090.090.090.090.098,540,000
May 22, 20170.090.090.080.090.0912,240,000
May 19, 20170.080.090.080.090.0913,100,000
May 18, 20170.080.080.080.080.084,460,000
May 17, 20170.080.080.080.080.088,360,000
May 16, 20170.080.080.080.080.0811,740,000
May 15, 20170.080.080.080.080.0812,980,000
May 12, 20170.080.080.080.080.0813,360,000
May 11, 20170.080.080.080.080.0812,400,000
May 10, 20170.080.090.080.080.0812,880,039
May 09, 20170.090.090.080.080.0813,025,000
May 08, 20170.090.090.090.090.0912,240,000
May 05, 20170.080.090.080.090.0912,580,000
May 04, 20170.080.090.080.090.0912,900,000
May 02, 20170.080.090.080.080.0811,850,000
Apr 28, 20170.090.090.080.080.0812,035,000
Apr 27, 20170.090.090.080.090.0913,472,500
Apr 26, 20170.090.090.090.090.0911,703,280
Apr 25, 20170.090.090.080.090.0912,158,267
Apr 24, 20170.090.090.080.090.0912,290,000
Apr 21, 20170.090.090.090.090.0912,140,000
Apr 20, 20170.090.090.080.080.0814,330,000
Apr 19, 20170.090.090.080.080.0812,400,000
Apr 18, 20170.090.090.090.090.0912,440,000
Apr 13, 20170.090.090.090.090.0911,140,000
Apr 12, 20170.090.090.090.090.0912,788,750
Apr 11, 20170.090.090.090.090.0910,828,750
Apr 10, 20170.100.100.090.090.0912,040,000
Apr 07, 20170.100.100.090.100.1011,923,750
Apr 06, 20170.100.110.090.100.1012,340,000
Apr 05, 20170.110.110.100.100.109,660,000
Apr 03, 20170.100.110.100.110.119,485,915
Mar 31, 20170.100.100.100.100.109,842,625
Mar 30, 20170.100.110.100.100.109,260,000
Mar 29, 20170.100.100.100.100.109,920,000
Mar 28, 20170.100.100.100.100.109,857,500
Mar 27, 20170.100.100.100.100.1010,044,300
Mar 24, 20170.100.100.100.100.109,890,375
Mar 23, 20170.100.100.100.100.109,920,000
Mar 22, 20170.100.100.100.100.1010,205,000
Mar 21, 20170.100.100.100.100.1010,210,562
Mar 20, 20170.100.110.100.100.1010,240,000
Mar 17, 20170.110.110.100.110.1110,720,000
Mar 16, 20170.110.110.100.100.1010,620,000
Mar 15, 20170.110.110.110.110.119,480,625
Mar 14, 20170.110.110.100.100.1010,260,000
Mar 13, 20170.100.100.100.100.1010,680,000
Mar 10, 20170.110.110.100.110.1114,780,000
Mar 09, 20170.110.110.100.100.1010,100,000
Mar 08, 20170.110.110.110.110.119,720,000
Mar 07, 20170.110.110.100.110.1110,505,000
Mar 06, 20170.110.110.100.110.119,060,000
Mar 03, 20170.110.110.100.100.108,140,000
Mar 02, 20170.100.110.100.100.109,820,000
Mar 01, 20170.110.110.100.100.109,743,713
Feb 28, 20170.120.120.110.110.119,120,000
Feb 27, 20170.120.120.110.110.119,055,346
Feb 24, 20170.120.120.110.110.119,060,000
Feb 23, 20170.110.110.110.110.119,729,617
Feb 22, 20170.120.120.110.110.119,345,000
Feb 21, 20170.120.120.110.120.128,500,000
Feb 20, 20170.120.120.110.120.1210,640,000
Feb 17, 20170.120.120.110.120.128,472,500
Feb 16, 20170.120.120.110.110.118,980,000
Feb 15, 20170.120.120.110.120.129,440,375
Feb 14, 20170.120.120.110.110.119,640,000
Feb 13, 20170.110.110.110.110.119,340,000
Feb 10, 20170.120.120.110.110.119,890,000
Feb 09, 20170.120.120.110.110.119,340,000
Feb 08, 20170.120.120.110.110.118,860,000
Feb 07, 20170.120.120.110.110.119,020,000
Feb 06, 20170.110.120.100.120.1214,760,000
Feb 03, 20170.100.110.090.110.1110,183,178
Feb 02, 20170.090.100.090.090.097,520,000
Feb 01, 20170.100.100.090.090.0910,700,000
Jan 27, 20170.100.100.100.100.103,680,000
Jan 26, 20170.100.100.090.100.104,180,000
Jan 25, 20170.090.100.090.100.10800,000
Jan 24, 20170.090.090.090.090.09900,000
Jan 23, 20170.090.090.090.090.09-
Jan 20, 20170.090.090.090.090.0920,000
Jan 19, 20170.090.090.090.090.09-
Jan 18, 20170.090.100.090.100.10100,000
Jan 17, 20170.090.090.090.090.0920,000
Jan 16, 20170.090.090.090.090.09-
Jan 13, 20170.090.090.090.090.09-
Jan 12, 20170.090.100.090.100.101,920,000
Jan 11, 20170.090.100.090.100.1091,250
Jan 10, 20170.090.100.090.100.10620,000
Jan 09, 20170.090.100.090.100.10120,000
Jan 06, 20170.090.090.090.090.09920,000
Jan 05, 20170.100.110.100.100.10920,000
Jan 04, 20170.090.100.090.100.101,110,000
Jan 03, 20170.110.110.090.100.10815,250
Dec 30, 20160.100.110.090.110.112,316,375
Dec 29, 20160.090.100.090.100.101,080,000
Dec 28, 20160.090.100.080.100.101,992,500
Dec 23, 20160.090.090.090.090.09-
Dec 22, 20160.090.090.080.090.09800,000
*Close price adjusted for dividends and splits.
Loading more data...