Modern Living Investments Holdings Limited (HKG:8426)
Hong Kong · Delayed Price · Currency is HKD 0.2550
-0.0150 (-5.56%)
Nov 10, 2026, 3:57 PM HKT
HKG:8426 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 110,000 |
| Nov 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Nov 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 160,000 |
| Nov 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 20,000 |
| Oct 30, 2026 | 0.27 | 0.37 | 0.27 | 0.30 | 0.30 | 21.95% | 210,000 |
| Oct 29, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.23% | 80,000 |
| Oct 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.54% | 70,000 |
| Oct 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -10.34% | 170,000 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 10,000 |
| Oct 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Oct 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,000 |
| Oct 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 30,000 |
| Oct 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 90,000 |
| Sep 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 15,500,000 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 21, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 12.50% | 670,000 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 17, 2026 | 0.27 | 0.30 | 0.24 | 0.24 | 0.24 | -15.79% | 260,000 |
| Sep 16, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 14.00% | 310,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 10,000 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.18% | 50,000 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.10% | - |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |