Clifford Modern Living Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.560	0.560	0.560	0.560	0.560	70,000
2026-07-24	0.580	0.580	0.560	0.560	0.560	160,000
2026-07-23	0.580	0.580	0.570	0.580	0.580	70,000
2026-07-22	0.560	0.560	0.550	0.560	0.560	330,000
2026-07-21	0.570	0.570	0.570	0.570	0.570	20,000
2026-07-20	0.560	0.560	0.560	0.560	0.560	340,000
2026-07-17	0.560	0.580	0.560	0.580	0.580	220,000
2026-07-16	0.570	0.570	0.570	0.570	0.570	10,000
2026-07-15	0.570	0.570	0.570	0.570	0.570	0
2026-07-14	0.550	0.570	0.550	0.570	0.570	330,000
2026-07-13	0.570	0.570	0.570	0.570	0.570	60,000
2026-07-10	0.570	0.570	0.560	0.570	0.570	180,000
2026-07-09	0.570	0.570	0.560	0.560	0.560	230,000
2026-07-08	0.570	0.570	0.560	0.570	0.570	220,000
2026-07-07	0.580	0.580	0.570	0.570	0.570	610,000
2026-07-06	0.580	0.590	0.580	0.590	0.590	230,000
2026-07-03	0.590	0.590	0.580	0.580	0.580	930,000
2026-07-02	0.590	0.600	0.580	0.580	0.580	260,000
2026-06-30	0.700	0.700	0.590	0.590	0.590	320,000
2026-06-29	0.700	0.700	0.680	0.690	0.595	800,000
2026-06-26	0.670	0.690	0.670	0.690	0.595	110,000
2026-06-25	0.690	0.690	0.670	0.670	0.578	450,000
2026-06-24	0.690	0.690	0.690	0.690	0.595	980,000
2026-06-23	0.690	0.700	0.680	0.690	0.595	930,000
2026-06-22	0.720	0.720	0.700	0.700	0.604	430,000
2026-06-18	0.720	0.720	0.720	0.720	0.621	640,000
2026-06-17	0.720	0.730	0.720	0.730	0.630	80,000
2026-06-16	0.720	0.730	0.720	0.730	0.630	640,000
2026-06-15	0.720	0.730	0.720	0.720	0.621	290,000
2026-06-12	0.710	0.710	0.710	0.710	0.612	0
2026-06-11	0.720	0.730	0.710	0.710	0.612	230,000
2026-06-10	0.730	0.730	0.720	0.720	0.621	530,000
2026-06-09	0.720	0.730	0.720	0.730	0.630	300,000
2026-06-08	0.720	0.720	0.720	0.720	0.621	460,000
2026-06-05	0.730	0.740	0.730	0.730	0.630	370,000
2026-06-04	0.710	0.730	0.710	0.720	0.621	120,000
2026-06-03	0.720	0.730	0.710	0.730	0.630	130,000
2026-06-02	0.720	0.720	0.720	0.720	0.621	220,000
2026-06-01	0.720	0.730	0.710	0.710	0.612	480,000
2026-05-29	0.730	0.730	0.730	0.730	0.630	630,000
2026-05-28	0.740	0.740	0.730	0.740	0.638	110,000
2026-05-27	0.750	0.750	0.740	0.740	0.638	390,000
2026-05-26	0.760	0.760	0.760	0.760	0.655	50,000
2026-05-22	0.760	0.760	0.760	0.760	0.655	780,000
2026-05-21	0.750	0.750	0.750	0.750	0.647	0
2026-05-20	0.750	0.750	0.750	0.750	0.647	210,000
2026-05-19	0.760	0.760	0.750	0.750	0.647	250,000
2026-05-18	0.770	0.770	0.750	0.750	0.647	870,000
2026-05-15	0.770	0.770	0.770	0.770	0.664	40,000
2026-05-14	0.760	0.770	0.760	0.770	0.664	300,000
2026-05-13	0.770	0.770	0.770	0.770	0.664	10,000
2026-05-12	0.770	0.770	0.770	0.770	0.664	280,000
2026-05-11	0.770	0.780	0.770	0.780	0.673	110,000
2026-05-08	0.780	0.780	0.770	0.770	0.664	370,000
2026-05-07	0.770	0.780	0.770	0.780	0.673	870,000
2026-05-06	0.790	0.790	0.760	0.760	0.655	640,000
2026-05-05	0.770	0.770	0.770	0.770	0.664	0
2026-05-04	0.770	0.770	0.770	0.770	0.664	100,000
2026-04-30	0.770	0.790	0.770	0.770	0.664	390,000
2026-04-29	0.760	0.770	0.760	0.770	0.664	530,000

← NewerPage 2 of 3 · 125 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.