Clifford Modern Living Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.590	0.590	0.590	0.590	0.187	120,000
2022-08-25	0.550	0.550	0.550	0.550	0.174	0
2022-08-24	0.550	0.550	0.550	0.550	0.174	0
2022-08-23	0.580	0.590	0.550	0.550	0.174	70,000
2022-08-22	0.550	0.550	0.550	0.550	0.174	0
2022-08-19	0.550	0.550	0.550	0.550	0.174	130,000
2022-08-18	0.550	0.570	0.550	0.550	0.174	40,000
2022-08-17	0.530	0.600	0.530	0.550	0.174	1,310,000
2022-08-16	0.530	0.530	0.530	0.530	0.168	0
2022-08-15	0.530	0.530	0.530	0.530	0.168	0
2022-08-12	0.530	0.530	0.530	0.530	0.168	40,000
2022-08-11	0.520	0.520	0.520	0.520	0.165	0
2022-08-10	0.550	0.550	0.520	0.520	0.165	470,000
2022-08-09	0.550	0.550	0.550	0.550	0.174	550,000
2022-08-08	0.530	0.560	0.530	0.550	0.174	2,070,000
2022-08-05	0.520	0.520	0.520	0.520	0.165	200,000
2022-08-04	0.520	0.520	0.520	0.520	0.165	210,000
2022-08-03	0.510	0.510	0.510	0.510	0.161	10,000
2022-08-02	0.510	0.510	0.510	0.510	0.161	60,000
2022-08-01	0.530	0.540	0.530	0.540	0.171	1,180,000
2022-07-29	0.510	0.520	0.510	0.520	0.165	650,000
2022-07-28	0.510	0.510	0.510	0.510	0.161	500,000
2022-07-27	0.500	0.510	0.500	0.510	0.161	700,000
2022-07-26	0.500	0.510	0.465	0.500	0.158	1,850,000
2022-07-25	0.500	0.500	0.500	0.500	0.158	260,000
2022-07-22	0.500	0.500	0.500	0.500	0.158	300,000
2022-07-21	0.450	0.500	0.450	0.500	0.158	870,000
2022-07-20	0.500	0.500	0.455	0.455	0.144	520,000
2022-07-19	0.500	0.530	0.480	0.480	0.152	1,170,000
2022-07-18	0.450	0.550	0.450	0.530	0.168	1,860,000
2022-07-15	0.465	0.465	0.465	0.465	0.147	20,000
2022-07-14	0.420	0.420	0.420	0.420	0.133	0
2022-07-13	0.430	0.540	0.420	0.420	0.133	190,000
2022-07-12	0.410	0.410	0.410	0.410	0.130	0
2022-07-11	0.410	0.410	0.410	0.410	0.130	0
2022-07-08	0.410	0.410	0.410	0.410	0.130	0
2022-07-07	0.410	0.410	0.410	0.410	0.130	0
2022-07-06	0.410	0.410	0.410	0.410	0.130	0
2022-07-05	0.410	0.410	0.410	0.410	0.130	0
2022-07-04	0.410	0.410	0.410	0.410	0.130	0
2022-06-30	0.410	0.410	0.410	0.410	0.130	0
2022-06-29	0.410	0.410	0.410	0.410	0.130	0
2022-06-28	0.430	0.430	0.430	0.430	0.129	0
2022-06-27	0.430	0.430	0.430	0.430	0.129	210,000
2022-06-24	0.430	0.430	0.430	0.430	0.129	210,000
2022-06-23	0.430	0.430	0.430	0.430	0.129	0
2022-06-22	0.450	0.450	0.430	0.430	0.129	120,000
2022-06-21	0.430	0.430	0.430	0.430	0.129	0
2022-06-20	0.430	0.430	0.430	0.430	0.129	0
2022-06-17	0.430	0.430	0.430	0.430	0.129	0
2022-06-16	0.430	0.430	0.430	0.430	0.129	0
2022-06-15	0.430	0.430	0.430	0.430	0.129	0
2022-06-14	0.430	0.430	0.430	0.430	0.129	0
2022-06-13	0.430	0.430	0.430	0.430	0.129	0
2022-06-10	0.430	0.430	0.430	0.430	0.129	0
2022-06-09	0.430	0.430	0.430	0.430	0.129	0
2022-06-08	0.430	0.430	0.430	0.430	0.129	0
2022-06-07	0.430	0.430	0.430	0.430	0.129	0
2022-06-06	0.430	0.430	0.430	0.430	0.129	0
2022-06-02	0.430	0.430	0.430	0.430	0.129	0

← NewerPage 18 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.