HKSE - Delayed Quote HKD

MULTIFIELD INTL (0898.HK)

0.860

-0.120

(-12.24%)

At close: May 8 at 3:57:33 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.860	0.860	0.860	0.860	0.860	22,000
May 7, 2025	0.950	0.950	0.950	0.950	0.950	-
May 6, 2025	0.950	0.950	0.950	0.950	0.950	-
May 2, 2025	0.980	0.980	0.980	0.980	0.980	-
Apr 30, 2025	0.980	0.980	0.980	0.980	0.980	-
Apr 29, 2025	0.980	0.980	0.980	0.980	0.980	-
Apr 28, 2025	0.980	0.980	0.980	0.980	0.980	-
Apr 25, 2025	0.980	0.980	0.980	0.980	0.980	-
Apr 24, 2025	0.980	0.980	0.980	0.980	0.980	-
Apr 23, 2025	0.900	0.980	0.900	0.980	0.980	24,000
Apr 22, 2025	0.830	0.830	0.830	0.830	0.830	-
Apr 17, 2025	0.830	0.830	0.830	0.830	0.830	-
Apr 16, 2025	0.830	0.830	0.830	0.830	0.830	-
Apr 15, 2025	0.830	0.830	0.830	0.830	0.830	20,000
Apr 14, 2025	0.820	0.820	0.820	0.820	0.820	-
Apr 11, 2025	0.820	0.820	0.820	0.820	0.820	-
Apr 10, 2025	0.820	0.820	0.820	0.820	0.820	-
Apr 9, 2025	0.820	0.820	0.820	0.820	0.820	164,000
Apr 8, 2025	0.820	0.820	0.820	0.820	0.820	-
Apr 7, 2025	0.820	0.820	0.820	0.820	0.820	-
Apr 3, 2025	0.930	0.980	0.980	0.930	0.930	12,000
Apr 2, 2025	0.970	0.970	0.970	0.970	0.970	-
Apr 1, 2025	0.970	0.970	0.970	0.970	0.970	-
Mar 31, 2025	0.970	0.970	0.970	0.970	0.970	-
Mar 28, 2025	0.970	0.970	0.970	0.970	0.970	-
Mar 27, 2025	0.970	0.970	0.970	0.970	0.970	-
Mar 26, 2025	0.980	0.980	0.980	0.970	0.970	8,000
Mar 25, 2025	0.890	0.890	0.890	0.890	0.890	-
Mar 24, 2025	0.890	0.890	0.890	0.890	0.890	-
Mar 21, 2025	0.890	0.890	0.880	0.880	0.880	10,000
Mar 20, 2025	0.960	1.000	0.860	0.870	0.870	60,000
Mar 19, 2025	0.930	0.930	0.930	0.930	0.930	-
Mar 18, 2025	0.930	0.930	0.930	0.930	0.930	98,000
Mar 17, 2025	0.870	0.870	0.870	0.870	0.870	-
Mar 14, 2025	0.870	0.870	0.870	0.870	0.870	20,000
Mar 13, 2025	0.830	0.830	0.830	0.830	0.830	-
Mar 12, 2025	0.860	0.860	0.860	0.860	0.860	-
Mar 11, 2025	0.860	0.860	0.860	0.860	0.860	-
Mar 10, 2025	0.820	0.860	0.820	0.860	0.860	12,000
Mar 7, 2025	0.820	0.820	0.820	0.820	0.820	-
Mar 6, 2025	0.820	0.820	0.820	0.820	0.820	-
Mar 5, 2025	0.820	0.820	0.820	0.820	0.820	40,000
Mar 4, 2025	0.810	0.810	0.810	0.810	0.810	-
Mar 3, 2025	0.810	0.810	0.810	0.810	0.810	-
Feb 28, 2025	0.810	0.810	0.810	0.810	0.810	-
Feb 27, 2025	0.810	0.810	0.810	0.810	0.810	-
Feb 26, 2025	0.810	0.810	0.810	0.810	0.810	-
Feb 25, 2025	0.810	0.810	0.810	0.810	0.810	-
Feb 24, 2025	0.810	0.810	0.810	0.810	0.810	-
Feb 21, 2025	0.810	0.810	0.810	0.810	0.810	-
Feb 20, 2025	0.810	0.810	0.810	0.810	0.810	-
Feb 19, 2025	0.810	0.810	0.810	0.810	0.810	-
Feb 18, 2025	0.780	0.780	0.780	0.800	0.800	20,000
Feb 17, 2025	0.810	0.810	0.810	0.830	0.830	4,000
Feb 14, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 13, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 12, 2025	0.880	0.880	0.880	0.880	0.880	10,000
Feb 11, 2025	0.850	0.850	0.850	0.850	0.850	-
Feb 10, 2025	0.850	0.850	0.850	0.850	0.850	-
Feb 7, 2025	0.850	0.850	0.850	0.850	0.850	20,000
Feb 6, 2025	0.920	0.920	0.920	0.920	0.920	-
Feb 5, 2025	0.920	0.920	0.920	0.920	0.920	-
Feb 4, 2025	0.920	0.920	0.920	0.920	0.920	-
Feb 3, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 28, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 27, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 24, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 23, 2025	0.840	0.840	0.840	0.840	0.840	-
Jan 22, 2025	0.840	0.840	0.840	0.840	0.840	-
Jan 21, 2025	0.930	0.930	0.930	0.930	0.930	-
Jan 20, 2025	0.930	0.930	0.930	0.930	0.930	-
Jan 17, 2025	0.930	0.930	0.930	0.930	0.930	-
Jan 16, 2025	0.940	0.940	0.940	0.940	0.940	-
Jan 15, 2025	0.940	0.940	0.940	0.940	0.940	-
Jan 14, 2025	0.940	0.940	0.940	0.940	0.940	20,000
Jan 13, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 10, 2025	0.890	0.890	0.890	0.890	0.890	-
Jan 9, 2025	0.890	0.890	0.890	0.890	0.890	-
Jan 8, 2025	0.890	0.890	0.890	0.890	0.890	-
Jan 7, 2025	0.890	0.890	0.890	0.890	0.890	-
Jan 6, 2025	0.890	0.890	0.890	0.890	0.890	-
Jan 3, 2025	0.890	0.890	0.890	0.890	0.890	-
Jan 2, 2025	0.890	0.890	0.890	0.890	0.890	-
Dec 31, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 30, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 27, 2024	0.850	0.890	0.850	0.890	0.890	30,000
Dec 24, 2024	0.840	0.840	0.840	0.840	0.840	-
Dec 23, 2024	0.840	0.840	0.840	0.840	0.840	-
Dec 20, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 19, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 18, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 17, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 16, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 13, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 12, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 11, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 10, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 9, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 6, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 5, 2024	0.840	0.840	0.840	0.840	0.840	-
Dec 4, 2024	0.840	0.840	0.840	0.840	0.840	-
Dec 3, 2024	0.840	0.840	0.840	0.840	0.840	-
Dec 2, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 29, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 28, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 27, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 26, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 25, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 22, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 21, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 20, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 19, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 18, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 15, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 14, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 13, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 12, 2024	0.840	0.840	0.840	0.840	0.840	2,000
Nov 11, 2024	0.950	0.950	0.950	0.950	0.950	-
Nov 8, 2024	0.950	0.950	0.950	0.950	0.950	-
Nov 7, 2024	0.780	0.950	0.780	0.950	0.950	4,000
Nov 6, 2024	0.860	0.860	0.860	0.860	0.860	-
Nov 5, 2024	0.860	0.860	0.860	0.860	0.860	-
Nov 4, 2024	0.860	0.860	0.860	0.860	0.860	-
Nov 1, 2024	0.860	0.860	0.860	0.860	0.860	-
Oct 31, 2024	0.900	0.900	0.880	0.860	0.860	4,000
Oct 30, 2024	0.830	0.830	0.830	0.830	0.830	-
Oct 29, 2024	0.830	0.830	0.830	0.830	0.830	-
Oct 28, 2024	0.830	0.830	0.830	0.830	0.830	-
Oct 25, 2024	0.860	0.860	0.840	0.830	0.830	8,000
Oct 24, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 23, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 22, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 21, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 18, 2024	0.840	0.840	0.840	0.840	0.840	-
Oct 17, 2024	0.840	0.840	0.840	0.840	0.840	-
Oct 16, 2024	0.840	0.840	0.840	0.840	0.840	4,000
Oct 15, 2024	0.820	0.820	0.820	0.820	0.820	-
Oct 14, 2024	0.820	0.820	0.820	0.820	0.820	-
Oct 10, 2024	0.820	0.820	0.820	0.820	0.820	-
Oct 9, 2024	0.820	0.820	0.820	0.820	0.820	54,000
Oct 8, 2024	0.870	0.870	0.870	0.870	0.870	-
Oct 7, 2024	0.820	0.850	0.820	0.840	0.840	160,000
Oct 4, 2024	0.770	0.770	0.770	0.770	0.770	50,760
Oct 3, 2024	0.760	0.760	0.760	0.760	0.760	-
Oct 2, 2024	0.760	0.780	0.760	0.780	0.780	36,000
Sep 30, 2024	0.700	0.700	0.700	0.700	0.700	10,000
Sep 27, 2024	0.650	0.750	0.640	0.740	0.740	70,000
Sep 26, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 25, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 24, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 23, 2024	0.02 Dividend
Sep 23, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 20, 2024	0.680	0.680	0.680	0.680	0.660	-
Sep 19, 2024	0.680	0.680	0.680	0.680	0.660	-
Sep 17, 2024	0.680	0.680	0.680	0.680	0.660	-
Sep 16, 2024	0.690	0.690	0.670	0.670	0.650	32,000
Sep 13, 2024	0.700	0.700	0.700	0.700	0.679	-
Sep 12, 2024	0.700	0.700	0.700	0.700	0.679	-
Sep 11, 2024	0.700	0.700	0.700	0.700	0.679	-
Sep 10, 2024	0.700	0.700	0.700	0.700	0.679	-
Sep 9, 2024	0.700	0.700	0.700	0.700	0.679	-
Sep 5, 2024	0.740	0.740	0.740	0.740	0.718	-
Sep 4, 2024	0.740	0.740	0.740	0.740	0.718	-
Sep 3, 2024	0.740	0.740	0.740	0.740	0.718	-
Sep 2, 2024	0.740	0.740	0.740	0.740	0.718	-
Aug 30, 2024	0.740	0.740	0.740	0.740	0.718	-
Aug 29, 2024	0.740	0.740	0.740	0.740	0.718	-
Aug 28, 2024	0.740	0.740	0.740	0.740	0.718	-
Aug 27, 2024	0.740	0.740	0.740	0.740	0.718	-
Aug 26, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 23, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 22, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 21, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 20, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 19, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 16, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 15, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 14, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 13, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 12, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 9, 2024	0.690	0.690	0.690	0.690	0.670	-
Aug 8, 2024	0.680	0.680	0.680	0.680	0.660	-
Aug 7, 2024	0.680	0.680	0.680	0.680	0.660	12,000
Aug 6, 2024	0.710	0.710	0.710	0.710	0.689	-
Aug 5, 2024	0.740	0.740	0.740	0.740	0.718	-
Aug 2, 2024	0.740	0.740	0.740	0.740	0.718	-
Aug 1, 2024	0.740	0.740	0.740	0.740	0.718	-
Jul 31, 2024	0.740	0.740	0.740	0.740	0.718	-
Jul 30, 2024	0.740	0.740	0.740	0.740	0.718	-
Jul 29, 2024	0.740	0.740	0.740	0.740	0.718	-
Jul 26, 2024	0.740	0.740	0.740	0.740	0.718	-
Jul 25, 2024	0.740	0.740	0.740	0.740	0.718	-
Jul 24, 2024	0.740	0.740	0.740	0.740	0.718	-
Jul 23, 2024	0.770	0.710	0.710	0.740	0.718	2,000
Jul 22, 2024	0.720	0.720	0.720	0.720	0.699	-
Jul 19, 2024	0.720	0.720	0.720	0.720	0.699	-
Jul 18, 2024	0.720	0.720	0.720	0.720	0.699	-
Jul 17, 2024	0.720	0.720	0.720	0.720	0.699	-
Jul 16, 2024	0.720	0.720	0.720	0.720	0.699	-
Jul 15, 2024	0.720	0.720	0.720	0.720	0.699	-
Jul 12, 2024	0.720	0.720	0.720	0.720	0.699	-
Jul 11, 2024	0.720	0.720	0.720	0.720	0.699	-
Jul 10, 2024	0.710	0.710	0.710	0.710	0.689	-
Jul 9, 2024	0.710	0.710	0.710	0.710	0.689	-
Jul 8, 2024	0.760	0.760	0.760	0.760	0.738	-
Jul 5, 2024	0.760	0.760	0.760	0.760	0.738	-
Jul 4, 2024	0.760	0.760	0.760	0.760	0.738	-
Jul 3, 2024	0.760	0.760	0.760	0.760	0.738	-
Jul 2, 2024	0.760	0.760	0.760	0.760	0.738	-
Jun 28, 2024	0.760	0.760	0.760	0.760	0.738	-
Jun 27, 2024	0.760	0.760	0.760	0.760	0.738	-
Jun 26, 2024	0.760	0.760	0.760	0.760	0.738	-
Jun 25, 2024	0.760	0.760	0.760	0.760	0.738	-
Jun 24, 2024	0.760	0.760	0.760	0.760	0.738	2,000
Jun 21, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 20, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 19, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 18, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 17, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 14, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 13, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 12, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 11, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 7, 2024	0.770	0.770	0.770	0.770	0.747	40,000
Jun 6, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 5, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 4, 2024	0.770	0.770	0.770	0.770	0.747	-
Jun 3, 2024	0.02 Dividend
Jun 3, 2024	0.770	0.770	0.770	0.770	0.747	-
May 31, 2024	0.790	0.790	0.790	0.790	0.747	-
May 30, 2024	0.800	0.800	0.800	0.800	0.757	-
May 29, 2024	0.800	0.800	0.800	0.800	0.757	-
May 28, 2024	0.800	0.800	0.800	0.800	0.757	-
May 27, 2024	0.800	0.800	0.800	0.800	0.757	-
May 24, 2024	0.800	0.800	0.800	0.800	0.757	-
May 23, 2024	0.800	0.800	0.800	0.800	0.757	50,000
May 22, 2024	0.800	0.800	0.800	0.800	0.757	-
May 21, 2024	0.780	0.780	0.780	0.780	0.738	-
May 20, 2024	0.780	0.780	0.780	0.780	0.738	-
May 17, 2024	0.760	0.760	0.760	0.760	0.719	-
May 16, 2024	0.760	0.760	0.760	0.760	0.719	-
May 14, 2024	0.760	0.760	0.760	0.760	0.719	-
May 13, 2024	0.760	0.760	0.760	0.760	0.719	-
May 10, 2024	0.760	0.760	0.760	0.760	0.719	-
May 9, 2024	0.700	0.710	0.700	0.710	0.672	5,600
May 8, 2024	0.720	0.720	0.720	0.720	0.681	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MULTIFIELD INTL (0898.HK)