Clifford Modern Living Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.510	0.510	0.510	0.510	0.406	1,050,000
2025-05-08	0.510	0.510	0.510	0.510	0.406	1,440,000
2025-05-07	0.510	0.510	0.510	0.510	0.406	350,000
2025-05-06	0.510	0.510	0.510	0.510	0.406	1,200,000
2025-05-02	0.520	0.530	0.510	0.510	0.406	190,000
2025-04-30	0.520	0.520	0.510	0.510	0.406	120,000
2025-04-29	0.510	0.520	0.500	0.520	0.414	3,020,000
2025-04-28	0.510	0.510	0.500	0.500	0.398	430,000
2025-04-25	0.510	0.510	0.510	0.510	0.406	2,190,000
2025-04-24	0.510	0.510	0.500	0.510	0.406	920,000
2025-04-23	0.500	0.510	0.500	0.510	0.406	400,000
2025-04-22	0.520	0.520	0.495	0.510	0.406	4,330,000
2025-04-17	0.510	0.510	0.500	0.510	0.406	2,260,000
2025-04-16	0.510	0.510	0.510	0.510	0.406	570,000
2025-04-15	0.500	0.500	0.495	0.500	0.398	2,020,000
2025-04-14	0.500	0.510	0.500	0.510	0.406	3,170,000
2025-04-11	0.500	0.500	0.495	0.495	0.394	810,000
2025-04-10	0.510	0.510	0.495	0.495	0.394	1,000,000
2025-04-09	0.495	0.510	0.495	0.510	0.406	230,000
2025-04-08	0.490	0.495	0.490	0.495	0.394	440,000
2025-04-07	0.500	0.510	0.480	0.485	0.386	2,660,000
2025-04-03	0.510	0.510	0.510	0.510	0.406	30,000
2025-04-02	0.520	0.520	0.500	0.520	0.414	460,000
2025-04-01	0.510	0.520	0.500	0.510	0.406	5,690,000
2025-03-31	0.510	0.530	0.500	0.530	0.422	2,490,000
2025-03-28	0.500	0.500	0.490	0.495	0.394	230,000
2025-03-27	0.510	0.510	0.500	0.500	0.398	280,000
2025-03-26	0.510	0.510	0.480	0.500	0.398	660,000
2025-03-25	0.510	0.510	0.510	0.510	0.406	0
2025-03-24	0.510	0.510	0.500	0.510	0.406	580,000
2025-03-21	0.520	0.520	0.500	0.520	0.414	590,000
2025-03-20	0.540	0.540	0.520	0.520	0.414	160,000
2025-03-19	0.530	0.540	0.520	0.520	0.414	380,000
2025-03-18	0.540	0.540	0.520	0.530	0.422	620,000
2025-03-17	0.510	0.540	0.510	0.540	0.430	370,000
2025-03-14	0.500	0.530	0.500	0.510	0.406	1,010,000
2025-03-13	0.570	0.570	0.500	0.500	0.398	1,610,000
2025-03-12	0.650	0.650	0.640	0.640	0.421	3,430,000
2025-03-11	0.660	0.670	0.650	0.650	0.427	330,000
2025-03-10	0.630	0.670	0.630	0.660	0.434	50,000
2025-03-07	0.650	0.650	0.640	0.640	0.421	250,000
2025-03-06	0.660	0.670	0.630	0.630	0.414	400,000
2025-03-05	0.650	0.670	0.650	0.670	0.440	230,000
2025-03-04	0.650	0.650	0.650	0.650	0.427	200,000
2025-03-03	0.680	0.700	0.640	0.650	0.427	1,300,000
2025-02-28	0.680	0.680	0.670	0.670	0.440	70,000
2025-02-27	0.650	0.710	0.650	0.670	0.440	810,000
2025-02-26	0.690	0.690	0.620	0.650	0.427	1,050,000
2025-02-25	0.680	0.680	0.670	0.670	0.440	180,000
2025-02-24	0.670	0.670	0.650	0.660	0.434	340,000
2025-02-21	0.650	0.650	0.650	0.650	0.427	230,000
2025-02-20	0.670	0.670	0.650	0.650	0.427	40,000
2025-02-19	0.640	0.640	0.640	0.640	0.421	250,000
2025-02-18	0.660	0.660	0.620	0.640	0.421	640,000
2025-02-17	0.650	0.650	0.630	0.650	0.427	710,000
2025-02-14	0.620	0.680	0.610	0.630	0.414	1,970,000
2025-02-13	0.580	0.580	0.580	0.580	0.381	0
2025-02-12	0.580	0.580	0.580	0.580	0.381	0
2025-02-11	0.580	0.580	0.580	0.580	0.381	100,000
2025-02-10	0.580	0.580	0.580	0.580	0.381	0

← NewerPage 7 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.