Clifford Modern Living Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.405	0.405	0.405	0.405	0.266	0
2024-08-08	0.405	0.405	0.405	0.405	0.266	0
2024-08-07	0.405	0.405	0.405	0.405	0.266	70,000
2024-08-06	0.400	0.400	0.400	0.400	0.263	80,000
2024-08-05	0.410	0.410	0.400	0.400	0.263	100,000
2024-08-02	0.400	0.400	0.400	0.400	0.263	40,000
2024-08-01	0.400	0.400	0.400	0.400	0.263	40,000
2024-07-31	0.400	0.400	0.400	0.400	0.263	240,000
2024-07-30	0.415	0.415	0.415	0.415	0.273	0
2024-07-29	0.415	0.415	0.415	0.415	0.273	0
2024-07-26	0.415	0.415	0.415	0.415	0.273	240,000
2024-07-25	0.400	0.415	0.400	0.415	0.273	280,000
2024-07-24	0.410	0.410	0.400	0.405	0.266	90,000
2024-07-23	0.405	0.420	0.405	0.420	0.276	80,000
2024-07-22	0.430	0.430	0.400	0.400	0.263	130,000
2024-07-19	0.415	0.415	0.415	0.415	0.273	0
2024-07-18	0.415	0.415	0.415	0.415	0.273	0
2024-07-17	0.415	0.415	0.415	0.415	0.273	0
2024-07-16	0.415	0.415	0.415	0.415	0.273	0
2024-07-15	0.415	0.415	0.415	0.415	0.273	0
2024-07-12	0.400	0.415	0.400	0.415	0.273	2,240,000
2024-07-11	0.420	0.420	0.420	0.420	0.276	0
2024-07-10	0.420	0.420	0.420	0.420	0.276	30,000
2024-07-09	0.415	0.415	0.415	0.415	0.273	60,000
2024-07-08	0.415	0.415	0.415	0.415	0.273	20,000
2024-07-05	0.410	0.410	0.400	0.410	0.269	290,000
2024-07-04	0.420	0.425	0.420	0.420	0.276	200,000
2024-07-03	0.430	0.430	0.430	0.430	0.283	0
2024-07-02	0.450	0.450	0.430	0.430	0.283	400,000
2024-06-28	0.450	0.450	0.450	0.450	0.266	640,000
2024-06-27	0.450	0.450	0.450	0.450	0.266	0
2024-06-26	0.445	0.445	0.445	0.445	0.263	0
2024-06-25	0.450	0.450	0.445	0.445	0.263	150,000
2024-06-24	0.450	0.450	0.450	0.450	0.266	0
2024-06-21	0.450	0.450	0.450	0.450	0.266	30,000
2024-06-20	0.450	0.450	0.450	0.450	0.266	140,000
2024-06-19	0.455	0.455	0.450	0.455	0.269	760,000
2024-06-18	0.460	0.460	0.445	0.450	0.266	310,000
2024-06-17	0.465	0.465	0.455	0.460	0.272	620,000
2024-06-14	0.455	0.475	0.455	0.465	0.275	490,000
2024-06-13	0.460	0.460	0.435	0.450	0.266	1,630,000
2024-06-12	0.475	0.475	0.460	0.460	0.272	190,000
2024-06-11	0.475	0.475	0.455	0.470	0.278	1,000,000
2024-06-07	0.475	0.490	0.475	0.490	0.290	340,000
2024-06-06	0.490	0.495	0.485	0.495	0.293	580,000
2024-06-05	0.480	0.490	0.480	0.490	0.290	180,000
2024-06-04	0.475	0.485	0.475	0.480	0.284	520,000
2024-06-03	0.470	0.475	0.465	0.470	0.278	990,000
2024-05-31	0.460	0.470	0.460	0.470	0.278	220,000
2024-05-30	0.455	0.455	0.455	0.455	0.269	110,000
2024-05-29	0.455	0.455	0.455	0.455	0.269	0
2024-05-28	0.465	0.470	0.455	0.455	0.269	280,000
2024-05-27	0.455	0.455	0.455	0.455	0.269	0
2024-05-24	0.445	0.450	0.440	0.440	0.260	700,000
2024-05-23	0.465	0.465	0.445	0.450	0.266	170,000
2024-05-22	0.475	0.475	0.475	0.475	0.281	50,000
2024-05-21	0.465	0.475	0.465	0.475	0.281	210,000
2024-05-20	0.455	0.465	0.455	0.465	0.275	220,000
2024-05-17	0.450	0.450	0.435	0.445	0.263	100,000
2024-05-16	0.450	0.450	0.450	0.450	0.266	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0950 HKD
2025-06-30	0.0450 HKD
2025-03-13	0.1120 HKD
2024-07-02	0.0430 HKD
2024-04-15	0.3320 HKD
2023-06-30	0.0250 HKD
2022-06-29	0.0220 HKD
2021-06-30	0.0270 HKD
2020-07-02	0.0250 HKD
2019-07-03	0.0220 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.