Clifford Modern Living Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.450	0.450	0.450	0.450	0.266	0
2024-05-13	0.440	0.450	0.440	0.450	0.266	190,000
2024-05-10	0.450	0.450	0.445	0.445	0.263	60,000
2024-05-09	0.450	0.450	0.450	0.450	0.266	100,000
2024-05-08	0.450	0.450	0.450	0.450	0.266	30,000
2024-05-07	0.445	0.445	0.445	0.445	0.263	110,000
2024-05-06	0.440	0.445	0.440	0.445	0.263	270,000
2024-05-03	0.435	0.440	0.435	0.440	0.260	40,000
2024-05-02	0.425	0.440	0.425	0.440	0.260	220,000
2024-04-30	0.440	0.440	0.430	0.430	0.254	1,380,000
2024-04-29	0.420	0.440	0.420	0.440	0.260	500,000
2024-04-26	0.420	0.430	0.420	0.425	0.251	140,000
2024-04-25	0.425	0.430	0.425	0.430	0.254	490,000
2024-04-24	0.420	0.435	0.420	0.430	0.254	210,000
2024-04-23	0.420	0.420	0.420	0.420	0.248	50,000
2024-04-22	0.440	0.440	0.420	0.420	0.248	1,320,000
2024-04-19	0.430	0.435	0.420	0.430	0.254	1,840,000
2024-04-18	0.435	0.440	0.435	0.440	0.260	370,000
2024-04-17	0.450	0.450	0.445	0.445	0.263	150,000
2024-04-16	0.440	0.450	0.440	0.440	0.260	400,000
2024-04-15	0.455	0.455	0.430	0.440	0.260	1,940,000
2024-04-12	0.750	0.770	0.740	0.760	0.253	1,640,000
2024-04-11	0.750	0.760	0.750	0.750	0.250	830,000
2024-04-10	0.770	0.770	0.750	0.750	0.250	400,000
2024-04-09	0.780	0.780	0.760	0.770	0.257	820,000
2024-04-08	0.750	0.770	0.750	0.770	0.257	1,530,000
2024-04-05	0.770	0.770	0.750	0.750	0.250	380,000
2024-04-03	0.740	0.770	0.730	0.760	0.253	3,630,000
2024-04-02	0.670	0.830	0.670	0.720	0.240	8,730,000
2024-03-28	0.600	0.600	0.580	0.590	0.197	620,000
2024-03-27	0.600	0.600	0.590	0.590	0.197	580,000
2024-03-26	0.550	0.590	0.540	0.590	0.197	1,130,000
2024-03-25	0.550	0.550	0.540	0.540	0.180	710,000
2024-03-22	0.540	0.540	0.540	0.540	0.180	30,000
2024-03-21	0.540	0.540	0.540	0.540	0.180	90,000
2024-03-20	0.550	0.550	0.520	0.530	0.177	240,000
2024-03-19	0.530	0.550	0.530	0.550	0.183	980,000
2024-03-18	0.520	0.520	0.520	0.520	0.173	70,000
2024-03-15	0.520	0.520	0.520	0.520	0.173	0
2024-03-14	0.530	0.530	0.520	0.520	0.173	210,000
2024-03-13	0.510	0.510	0.510	0.510	0.170	0
2024-03-12	0.510	0.520	0.510	0.510	0.170	200,000
2024-03-11	0.530	0.530	0.520	0.530	0.177	150,000
2024-03-08	0.500	0.500	0.500	0.500	0.167	10,000
2024-03-07	0.510	0.510	0.510	0.510	0.170	0
2024-03-06	0.510	0.510	0.510	0.510	0.170	70,000
2024-03-05	0.510	0.510	0.510	0.510	0.170	0
2024-03-04	0.510	0.510	0.510	0.510	0.170	0
2024-03-01	0.510	0.510	0.510	0.510	0.170	20,000
2024-02-29	0.495	0.495	0.495	0.495	0.165	0
2024-02-28	0.490	0.495	0.490	0.495	0.165	30,000
2024-02-27	0.490	0.500	0.490	0.500	0.167	40,000
2024-02-26	0.510	0.510	0.510	0.510	0.170	0
2024-02-23	0.510	0.510	0.510	0.510	0.170	1,230,000
2024-02-22	0.470	0.540	0.470	0.530	0.177	860,000
2024-02-21	0.440	0.470	0.430	0.470	0.157	310,000
2024-02-20	0.445	0.445	0.445	0.445	0.148	0
2024-02-19	0.445	0.445	0.445	0.445	0.148	10,000
2024-02-16	0.445	0.445	0.445	0.445	0.148	0
2024-02-15	0.445	0.445	0.445	0.445	0.148	0

← NewerPage 11 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.