Clifford Modern Living Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.510	0.510	0.490	0.490	0.322	20,000
2024-11-06	0.510	0.510	0.510	0.510	0.335	0
2024-11-05	0.530	0.530	0.530	0.530	0.348	100,000
2024-11-04	0.490	0.490	0.490	0.490	0.322	0
2024-11-01	0.485	0.490	0.485	0.490	0.322	90,000
2024-10-31	0.485	0.485	0.485	0.485	0.319	70,000
2024-10-30	0.485	0.485	0.485	0.485	0.319	40,000
2024-10-29	0.490	0.490	0.490	0.490	0.322	0
2024-10-28	0.490	0.490	0.490	0.490	0.322	60,000
2024-10-25	0.490	0.490	0.490	0.490	0.322	10,000
2024-10-24	0.495	0.495	0.495	0.495	0.325	0
2024-10-23	0.495	0.495	0.495	0.495	0.325	100,000
2024-10-22	0.485	0.485	0.485	0.485	0.319	10,000
2024-10-21	0.485	0.485	0.485	0.485	0.319	0
2024-10-18	0.500	0.510	0.485	0.485	0.319	830,000
2024-10-17	0.500	0.500	0.500	0.500	0.329	0
2024-10-16	0.465	0.500	0.465	0.500	0.329	20,000
2024-10-15	0.470	0.495	0.470	0.495	0.325	50,000
2024-10-14	0.480	0.480	0.480	0.480	0.315	240,000
2024-10-10	0.475	0.500	0.475	0.500	0.329	130,000
2024-10-09	0.460	0.475	0.460	0.475	0.312	80,000
2024-10-08	0.485	0.485	0.460	0.460	0.302	200,000
2024-10-07	0.450	0.485	0.450	0.485	0.319	80,000
2024-10-04	0.490	0.510	0.480	0.500	0.329	1,650,000
2024-10-03	0.490	0.490	0.470	0.475	0.312	450,000
2024-10-02	0.475	0.500	0.475	0.495	0.325	950,000
2024-09-30	0.465	0.465	0.460	0.460	0.302	400,000
2024-09-27	0.455	0.460	0.455	0.460	0.302	210,000
2024-09-26	0.445	0.445	0.445	0.445	0.292	200,000
2024-09-25	0.435	0.435	0.435	0.435	0.286	0
2024-09-24	0.425	0.435	0.425	0.435	0.286	130,000
2024-09-23	0.425	0.425	0.425	0.425	0.279	0
2024-09-20	0.425	0.430	0.425	0.425	0.279	260,000
2024-09-19	0.420	0.420	0.420	0.420	0.276	0
2024-09-17	0.420	0.420	0.420	0.420	0.276	0
2024-09-16	0.420	0.420	0.420	0.420	0.276	150,000
2024-09-13	0.410	0.410	0.410	0.410	0.269	30,000
2024-09-12	0.405	0.405	0.405	0.405	0.266	0
2024-09-11	0.400	0.420	0.400	0.400	0.263	170,000
2024-09-10	0.415	0.415	0.415	0.415	0.273	0
2024-09-09	0.420	0.420	0.415	0.415	0.273	80,000
2024-09-05	0.420	0.420	0.415	0.415	0.273	150,000
2024-09-04	0.410	0.410	0.410	0.410	0.269	120,000
2024-09-03	0.410	0.410	0.410	0.410	0.269	0
2024-09-02	0.410	0.410	0.410	0.410	0.269	0
2024-08-30	0.410	0.410	0.410	0.410	0.269	30,000
2024-08-29	0.410	0.410	0.410	0.410	0.269	0
2024-08-28	0.410	0.410	0.410	0.410	0.269	10,000
2024-08-27	0.410	0.410	0.400	0.405	0.266	730,000
2024-08-26	0.415	0.415	0.405	0.410	0.269	170,000
2024-08-23	0.415	0.415	0.415	0.415	0.273	0
2024-08-22	0.415	0.415	0.415	0.415	0.273	10,000
2024-08-21	0.415	0.415	0.415	0.415	0.273	70,000
2024-08-20	0.415	0.415	0.415	0.415	0.273	30,000
2024-08-19	0.410	0.410	0.410	0.410	0.269	200,000
2024-08-16	0.405	0.405	0.405	0.405	0.266	0
2024-08-15	0.420	0.420	0.405	0.405	0.266	20,000
2024-08-14	0.420	0.420	0.420	0.420	0.276	30,000
2024-08-13	0.405	0.415	0.405	0.415	0.273	330,000
2024-08-12	0.405	0.405	0.405	0.405	0.266	0

← NewerPage 9 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.