Clifford Modern Living Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.840	0.840	0.810	0.830	0.716	3,150,000
2026-01-26	0.870	0.870	0.840	0.860	0.742	1,070,000
2026-01-23	0.870	0.880	0.850	0.880	0.759	590,000
2026-01-22	0.890	0.890	0.870	0.870	0.750	1,090,000
2026-01-21	0.890	0.900	0.890	0.890	0.768	540,000
2026-01-20	0.900	0.910	0.900	0.900	0.776	560,000
2026-01-19	0.880	0.920	0.880	0.910	0.785	530,000
2026-01-16	0.910	0.910	0.890	0.890	0.768	920,000
2026-01-15	0.930	0.930	0.920	0.920	0.793	690,000
2026-01-14	0.920	0.920	0.900	0.920	0.793	1,520,000
2026-01-13	0.900	0.940	0.890	0.920	0.793	5,650,000
2026-01-12	0.870	0.890	0.820	0.880	0.759	5,670,000
2026-01-09	0.810	0.810	0.810	0.810	0.699	0
2026-01-08	0.810	0.810	0.810	0.810	0.699	0
2026-01-07	0.800	0.810	0.800	0.810	0.699	210,000
2026-01-06	0.820	0.820	0.790	0.800	0.690	780,000
2026-01-05	0.790	0.820	0.790	0.810	0.699	3,130,000
2026-01-02	0.750	0.780	0.750	0.780	0.673	890,000
2025-12-31	0.750	0.760	0.750	0.750	0.647	700,000
2025-12-30	0.760	0.760	0.750	0.750	0.647	590,000
2025-12-29	0.730	0.780	0.730	0.760	0.655	2,590,000
2025-12-24	0.710	0.730	0.710	0.730	0.630	1,490,000
2025-12-23	0.700	0.700	0.690	0.700	0.604	830,000
2025-12-22	0.690	0.690	0.690	0.690	0.595	1,030,000
2025-12-19	0.690	0.690	0.680	0.690	0.595	840,000
2025-12-18	0.700	0.700	0.680	0.700	0.604	920,000
2025-12-17	0.700	0.700	0.690	0.700	0.604	160,000
2025-12-16	0.710	0.710	0.680	0.690	0.595	2,050,000
2025-12-15	0.720	0.720	0.710	0.720	0.621	70,000
2025-12-12	0.710	0.720	0.710	0.720	0.621	100,000
2025-12-11	0.720	0.720	0.710	0.720	0.621	380,000
2025-12-10	0.720	0.720	0.700	0.720	0.621	830,000
2025-12-09	0.710	0.720	0.710	0.720	0.621	310,000
2025-12-08	0.730	0.730	0.730	0.730	0.630	410,000
2025-12-05	0.730	0.740	0.730	0.740	0.638	230,000
2025-12-04	0.720	0.730	0.710	0.730	0.630	1,370,000
2025-12-03	0.710	0.720	0.700	0.710	0.612	600,000
2025-12-02	0.680	0.710	0.680	0.700	0.604	770,000
2025-12-01	0.670	0.700	0.670	0.690	0.595	920,000
2025-11-28	0.670	0.700	0.670	0.670	0.578	1,180,000
2025-11-27	0.670	0.680	0.670	0.680	0.586	600,000
2025-11-26	0.680	0.680	0.680	0.680	0.586	40,000
2025-11-25	0.680	0.680	0.670	0.680	0.586	840,000
2025-11-24	0.670	0.680	0.670	0.680	0.586	50,000
2025-11-21	0.660	0.670	0.660	0.670	0.578	340,000
2025-11-20	0.670	0.670	0.670	0.670	0.578	160,000
2025-11-19	0.670	0.680	0.670	0.670	0.578	680,000
2025-11-18	0.670	0.670	0.670	0.670	0.578	100,000
2025-11-17	0.670	0.680	0.670	0.680	0.586	560,000
2025-11-14	0.670	0.680	0.670	0.680	0.586	560,000
2025-11-13	0.680	0.690	0.680	0.690	0.595	330,000
2025-11-12	0.680	0.690	0.670	0.690	0.595	680,000
2025-11-11	0.670	0.670	0.670	0.670	0.578	0
2025-11-10	0.680	0.680	0.670	0.670	0.578	160,000
2025-11-07	0.680	0.680	0.670	0.670	0.578	730,000
2025-11-06	0.670	0.670	0.670	0.670	0.578	60,000
2025-11-05	0.680	0.680	0.680	0.680	0.586	170,000
2025-11-04	0.680	0.680	0.680	0.680	0.586	0
2025-11-03	0.680	0.680	0.680	0.680	0.586	110,000
2025-10-31	0.670	0.670	0.670	0.670	0.578	290,000

← NewerPage 4 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.