Clifford Modern Living Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.640	0.640	0.620	0.630	0.543	1,120,000
2025-08-01	0.640	0.640	0.640	0.640	0.552	1,100,000
2025-07-31	0.630	0.630	0.620	0.630	0.543	1,090,000
2025-07-30	0.650	0.650	0.630	0.630	0.543	450,000
2025-07-29	0.640	0.650	0.610	0.650	0.561	1,680,000
2025-07-28	0.640	0.650	0.630	0.650	0.561	900,000
2025-07-25	0.640	0.650	0.620	0.640	0.552	800,000
2025-07-24	0.650	0.660	0.630	0.630	0.543	3,680,000
2025-07-23	0.660	0.660	0.650	0.660	0.569	320,000
2025-07-22	0.660	0.680	0.650	0.670	0.578	290,000
2025-07-21	0.670	0.670	0.640	0.670	0.578	1,310,000
2025-07-18	0.630	0.680	0.620	0.660	0.569	810,000
2025-07-17	0.620	0.650	0.620	0.640	0.552	910,000
2025-07-16	0.590	0.620	0.590	0.610	0.526	2,330,000
2025-07-15	0.590	0.600	0.590	0.600	0.517	1,180,000
2025-07-14	0.570	0.580	0.570	0.580	0.500	2,460,000
2025-07-11	0.560	0.560	0.560	0.560	0.483	330,000
2025-07-10	0.560	0.560	0.550	0.560	0.483	1,140,000
2025-07-09	0.560	0.570	0.550	0.550	0.474	600,000
2025-07-08	0.570	0.570	0.550	0.560	0.483	1,170,000
2025-07-07	0.570	0.570	0.560	0.560	0.483	200,000
2025-07-04	0.570	0.580	0.560	0.560	0.483	470,000
2025-07-03	0.570	0.580	0.570	0.570	0.492	2,270,000
2025-07-02	0.570	0.570	0.560	0.560	0.483	1,390,000
2025-06-30	0.560	0.570	0.560	0.570	0.492	710,000
2025-06-27	0.600	0.600	0.590	0.590	0.470	150,000
2025-06-26	0.590	0.600	0.580	0.600	0.478	610,000
2025-06-25	0.600	0.610	0.590	0.610	0.486	960,000
2025-06-24	0.610	0.610	0.600	0.600	0.478	640,000
2025-06-23	0.600	0.610	0.600	0.610	0.486	150,000
2025-06-20	0.600	0.600	0.570	0.600	0.478	2,230,000
2025-06-19	0.600	0.600	0.590	0.590	0.470	190,000
2025-06-18	0.590	0.590	0.590	0.590	0.470	670,000
2025-06-17	0.580	0.590	0.580	0.590	0.470	550,000
2025-06-16	0.580	0.590	0.570	0.580	0.462	320,000
2025-06-13	0.580	0.590	0.570	0.570	0.454	2,070,000
2025-06-12	0.560	0.570	0.560	0.570	0.454	920,000
2025-06-11	0.550	0.560	0.550	0.560	0.446	1,410,178
2025-06-10	0.550	0.550	0.540	0.550	0.438	1,350,000
2025-06-09	0.540	0.550	0.540	0.550	0.438	1,140,000
2025-06-06	0.540	0.540	0.530	0.540	0.430	160,000
2025-06-05	0.540	0.540	0.540	0.540	0.430	180,000
2025-06-04	0.540	0.540	0.540	0.540	0.430	210,000
2025-06-03	0.540	0.540	0.530	0.540	0.430	310,000
2025-06-02	0.540	0.540	0.530	0.530	0.422	720,000
2025-05-30	0.540	0.550	0.530	0.540	0.430	590,000
2025-05-29	0.530	0.540	0.530	0.540	0.430	170,000
2025-05-28	0.540	0.540	0.540	0.540	0.430	120,000
2025-05-27	0.540	0.540	0.540	0.540	0.430	280,000
2025-05-26	0.540	0.540	0.530	0.540	0.430	630,000
2025-05-23	0.540	0.540	0.540	0.540	0.430	680,000
2025-05-22	0.540	0.540	0.530	0.530	0.422	640,000
2025-05-21	0.530	0.540	0.530	0.540	0.430	690,000
2025-05-20	0.540	0.540	0.530	0.540	0.430	430,000
2025-05-19	0.540	0.540	0.530	0.540	0.430	790,000
2025-05-16	0.530	0.540	0.530	0.540	0.430	300,000
2025-05-15	0.540	0.540	0.520	0.530	0.422	280,000
2025-05-14	0.520	0.530	0.510	0.530	0.422	800,000
2025-05-13	0.520	0.520	0.510	0.520	0.414	1,070,000
2025-05-12	0.510	0.510	0.510	0.510	0.406	1,900,000

← NewerPage 6 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.