Clifford Modern Living Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.470	0.470	0.470	0.470	0.149	0
2022-11-21	0.470	0.470	0.470	0.470	0.149	0
2022-11-18	0.470	0.470	0.470	0.470	0.149	20,000
2022-11-17	0.455	0.455	0.455	0.455	0.144	0
2022-11-16	0.455	0.455	0.455	0.455	0.144	0
2022-11-15	0.455	0.455	0.455	0.455	0.144	0
2022-11-14	0.455	0.455	0.455	0.455	0.144	20,000
2022-11-11	0.430	0.430	0.430	0.430	0.136	0
2022-11-10	0.425	0.425	0.425	0.425	0.135	0
2022-11-09	0.425	0.425	0.425	0.425	0.135	0
2022-11-08	0.425	0.425	0.425	0.425	0.135	0
2022-11-07	0.420	0.425	0.420	0.425	0.135	330,000
2022-11-04	0.420	0.425	0.420	0.425	0.135	20,000
2022-11-03	0.425	0.425	0.425	0.425	0.135	40,000
2022-11-02	0.420	0.420	0.420	0.420	0.133	0
2022-11-01	0.420	0.420	0.420	0.420	0.133	0
2022-10-31	0.465	0.465	0.420	0.420	0.133	10,000
2022-10-28	0.420	0.420	0.420	0.420	0.133	0
2022-10-27	0.420	0.420	0.420	0.420	0.133	0
2022-10-26	0.415	0.415	0.415	0.415	0.131	0
2022-10-25	0.400	0.410	0.400	0.410	0.130	10,000
2022-10-24	0.425	0.425	0.425	0.425	0.135	10,000
2022-10-21	0.430	0.430	0.430	0.430	0.136	0
2022-10-20	0.430	0.430	0.430	0.430	0.136	0
2022-10-19	0.430	0.430	0.430	0.430	0.136	0
2022-10-18	0.430	0.430	0.430	0.430	0.136	10,000
2022-10-17	0.460	0.460	0.450	0.450	0.142	80,000
2022-10-14	0.470	0.470	0.470	0.470	0.149	0
2022-10-13	0.470	0.470	0.470	0.470	0.149	0
2022-10-12	0.470	0.470	0.470	0.470	0.149	0
2022-10-11	0.470	0.470	0.470	0.470	0.149	0
2022-10-10	0.470	0.470	0.470	0.470	0.149	0
2022-10-07	0.470	0.470	0.470	0.470	0.149	50,000
2022-10-06	0.465	0.480	0.460	0.480	0.152	450,000
2022-10-05	0.450	0.510	0.450	0.510	0.161	80,000
2022-10-03	0.480	0.480	0.460	0.460	0.146	50,000
2022-09-30	0.490	0.490	0.490	0.490	0.155	0
2022-09-29	0.490	0.490	0.490	0.490	0.155	0
2022-09-28	0.485	0.485	0.485	0.485	0.154	10,000
2022-09-27	0.485	0.485	0.480	0.485	0.154	30,000
2022-09-26	0.480	0.500	0.480	0.500	0.158	10,000
2022-09-23	0.530	0.530	0.530	0.530	0.168	40,000
2022-09-22	0.530	0.530	0.530	0.530	0.168	0
2022-09-21	0.530	0.530	0.530	0.530	0.168	0
2022-09-20	0.530	0.530	0.530	0.530	0.168	80,000
2022-09-19	0.530	0.530	0.500	0.500	0.158	120,000
2022-09-16	0.530	0.530	0.530	0.530	0.168	0
2022-09-15	0.530	0.530	0.530	0.530	0.168	0
2022-09-14	0.520	0.530	0.520	0.530	0.168	200,000
2022-09-13	0.550	0.550	0.550	0.550	0.174	0
2022-09-09	0.560	0.560	0.560	0.560	0.177	230,000
2022-09-08	0.550	0.550	0.550	0.550	0.174	10,000
2022-09-07	0.550	0.550	0.550	0.550	0.174	0
2022-09-06	0.570	0.570	0.540	0.550	0.174	80,000
2022-09-05	0.580	0.580	0.580	0.580	0.184	0
2022-09-02	0.580	0.580	0.580	0.580	0.184	0
2022-09-01	0.580	0.580	0.580	0.580	0.184	10,000
2022-08-31	0.590	0.590	0.590	0.590	0.187	0
2022-08-30	0.590	0.590	0.590	0.590	0.187	0
2022-08-29	0.590	0.590	0.590	0.590	0.187	0

← NewerPage 17 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.