Modern Living Investments Holdings Limited (HKG:8426)
Hong Kong · Delayed Price · Currency is HKD 0.2400
-0.0100 (-4.00%)
Jul 31, 2026, 3:44 PM HKT
HKG:8426 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 110,000 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 120,000 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 30,000 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | - |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 110,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | -3.85% | 50,000 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 20,000 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Jul 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 170,000 |
| Jul 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 120,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 120,000 |
| Jun 22, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 110,000 |
| Jun 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 16, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | 1.89% | 640,000 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | - |
| Jun 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Jun 10, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 6.12% | 420,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Jun 8, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -12.50% | 390,000 |
| Jun 5, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 160,000 |
| Jun 4, 2026 | 0.28 | 0.38 | 0.25 | 0.26 | 0.26 | 4.00% | 37,480,000 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25% | - |
| Jun 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Jun 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -1.89% | 80,000 |
| May 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | 20,000 |
| May 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 3.92% | - |
| May 27, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.24 | -12.07% | 60,000 |
| May 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -4.92% | - |
| May 22, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.29 | 5.17% | 90,000 |
| May 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| May 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |