Clifford Modern Living Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.670	0.670	0.660	0.670	0.578	1,290,000
2025-10-28	0.680	0.680	0.680	0.680	0.586	630,000
2025-10-27	0.690	0.700	0.680	0.680	0.586	2,470,000
2025-10-24	0.670	0.690	0.670	0.670	0.578	100,000
2025-10-23	0.670	0.670	0.670	0.670	0.578	0
2025-10-22	0.680	0.680	0.670	0.670	0.578	300,000
2025-10-21	0.690	0.690	0.690	0.690	0.595	50,000
2025-10-20	0.680	0.690	0.680	0.690	0.595	20,000
2025-10-17	0.690	0.690	0.680	0.680	0.586	100,000
2025-10-16	0.690	0.700	0.690	0.690	0.595	900,000
2025-10-15	0.670	0.680	0.670	0.680	0.586	220,000
2025-10-14	0.670	0.670	0.670	0.670	0.578	950,000
2025-10-13	0.640	0.670	0.640	0.670	0.578	1,660,000
2025-10-10	0.660	0.670	0.660	0.670	0.578	110,000
2025-10-09	0.650	0.670	0.650	0.670	0.578	930,000
2025-10-08	0.650	0.660	0.650	0.660	0.569	240,000
2025-10-06	0.650	0.650	0.650	0.650	0.561	380,000
2025-10-03	0.640	0.650	0.640	0.650	0.561	160,000
2025-10-02	0.650	0.650	0.640	0.650	0.561	1,370,000
2025-09-30	0.650	0.650	0.650	0.650	0.561	320,000
2025-09-29	0.640	0.660	0.630	0.650	0.561	2,610,000
2025-09-26	0.640	0.650	0.640	0.650	0.561	229,264
2025-09-25	0.640	0.650	0.640	0.640	0.552	170,000
2025-09-24	0.640	0.650	0.630	0.640	0.552	320,000
2025-09-23	0.640	0.640	0.640	0.640	0.552	60,000
2025-09-22	0.630	0.650	0.630	0.640	0.552	330,000
2025-09-19	0.640	0.650	0.640	0.650	0.561	110,000
2025-09-18	0.640	0.650	0.630	0.650	0.561	560,000
2025-09-17	0.640	0.650	0.630	0.640	0.552	500,000
2025-09-16	0.640	0.640	0.640	0.640	0.552	970,000
2025-09-15	0.630	0.650	0.630	0.640	0.552	2,200,000
2025-09-12	0.640	0.650	0.610	0.640	0.552	1,720,368
2025-09-11	0.650	0.650	0.640	0.650	0.561	130,000
2025-09-10	0.650	0.650	0.640	0.650	0.561	1,180,000
2025-09-09	0.650	0.660	0.650	0.650	0.561	1,230,000
2025-09-08	0.650	0.650	0.640	0.640	0.552	1,090,000
2025-09-05	0.640	0.650	0.640	0.640	0.552	90,000
2025-09-04	0.630	0.630	0.630	0.630	0.543	560,000
2025-09-03	0.630	0.640	0.630	0.630	0.543	210,000
2025-09-02	0.630	0.630	0.630	0.630	0.543	120,000
2025-09-01	0.640	0.650	0.630	0.630	0.543	1,890,000
2025-08-29	0.630	0.650	0.630	0.640	0.552	1,380,000
2025-08-28	0.640	0.640	0.610	0.610	0.526	1,520,000
2025-08-27	0.630	0.630	0.620	0.630	0.543	230,000
2025-08-26	0.640	0.640	0.620	0.620	0.535	470,000
2025-08-25	0.630	0.650	0.630	0.640	0.552	1,490,000
2025-08-22	0.620	0.630	0.620	0.630	0.543	3,420,000
2025-08-21	0.630	0.630	0.620	0.620	0.535	2,150,000
2025-08-20	0.630	0.630	0.620	0.630	0.543	2,160,000
2025-08-19	0.630	0.640	0.630	0.640	0.552	320,000
2025-08-18	0.640	0.640	0.630	0.630	0.543	1,910,000
2025-08-15	0.640	0.660	0.640	0.660	0.569	3,110,000
2025-08-14	0.630	0.650	0.620	0.650	0.561	1,420,000
2025-08-13	0.640	0.640	0.630	0.630	0.543	1,820,000
2025-08-12	0.650	0.660	0.630	0.640	0.552	1,350,000
2025-08-11	0.640	0.640	0.630	0.640	0.552	1,100,000
2025-08-08	0.640	0.650	0.640	0.650	0.561	230,000
2025-08-07	0.630	0.630	0.630	0.630	0.543	0
2025-08-06	0.630	0.630	0.630	0.630	0.543	470,000
2025-08-05	0.630	0.640	0.620	0.620	0.535	1,400,000

← NewerPage 5 of 21 · 1,233 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.