Clifford Modern Living Holdings Limited - 3686.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.64	0.63	0.63	0.64	0.63	1.91M
August 15, 2025	0.64	0.66	0.66	0.66	0.64	3.11M
August 14, 2025	0.63	0.65	0.65	0.65	0.62	1.42M
August 13, 2025	0.64	0.63	0.63	0.64	0.63	1.82M
August 12, 2025	0.65	0.64	0.64	0.66	0.63	1.35M
August 11, 2025	0.64	0.64	0.64	0.64	0.63	1.1M
August 08, 2025	0.64	0.65	0.65	0.65	0.64	240,000
August 07, 2025	0.63	0.63	0.63	0.63	0.63	0
August 06, 2025	0.63	0.63	0.63	0.63	0.63	470,000
August 05, 2025	0.63	0.62	0.62	0.64	0.62	1.4M
August 04, 2025	0.64	0.63	0.63	0.64	0.62	1.12M
August 01, 2025	0.64	0.64	0.64	0.64	0.64	1.1M
July 31, 2025	0.63	0.63	0.63	0.63	0.62	1.09M
July 30, 2025	0.65	0.63	0.63	0.65	0.63	450,000
July 29, 2025	0.64	0.65	0.65	0.65	0.61	1.68M
July 28, 2025	0.64	0.65	0.65	0.65	0.63	900,000
July 25, 2025	0.66	0.64	0.64	0.66	0.62	800,000
July 24, 2025	0.65	0.63	0.63	0.66	0.63	3.7M
July 23, 2025	0.66	0.66	0.66	0.66	0.65	320,000
July 22, 2025	0.66	0.67	0.67	0.68	0.65	290,000
July 21, 2025	0.67	0.67	0.67	0.67	0.64	1.31M
July 18, 2025	0.63	0.66	0.66	0.68	0.62	810,000
July 17, 2025	0.62	0.64	0.64	0.65	0.62	920,000
July 16, 2025	0.59	0.61	0.61	0.62	0.59	2.34M
July 15, 2025	0.59	0.6	0.6	0.6	0.59	1.19M
July 14, 2025	0.57	0.58	0.58	0.58	0.57	2.46M
July 11, 2025	0.56	0.56	0.56	0.56	0.56	330,000
July 10, 2025	0.56	0.56	0.56	0.56	0.55	1.14M
July 09, 2025	0.56	0.55	0.55	0.57	0.55	640,000
July 08, 2025	0.57	0.56	0.56	0.57	0.55	1.27M
July 07, 2025	0.57	0.56	0.56	0.57	0.56	200,000
July 04, 2025	0.57	0.56	0.56	0.58	0.56	470,000
July 03, 2025	0.57	0.57	0.57	0.58	0.57	2.27M
July 02, 2025	0.57	0.56	0.56	0.57	0.56	1.39M
June 30, 2025	0.56	0.57	0.57	0.57	0.56	710,000
June 27, 2025	0.6	0.59	0.55	0.6	0.59	150,000
June 26, 2025	0.59	0.6	0.55	0.6	0.58	610,000
June 25, 2025	0.6	0.61	0.56	0.61	0.59	960,000
June 24, 2025	0.61	0.6	0.55	0.61	0.6	640,000
June 23, 2025	0.6	0.61	0.56	0.61	0.6	150,000
June 20, 2025	0.6	0.6	0.6	0.6	0.57	2.13M
June 19, 2025	0.6	0.59	0.59	0.6	0.59	190,000
June 18, 2025	0.59	0.59	0.59	0.59	0.59	670,000
June 17, 2025	0.58	0.59	0.59	0.59	0.58	550,000
June 16, 2025	0.58	0.58	0.58	0.59	0.57	320,000
June 13, 2025	0.58	0.57	0.57	0.59	0.57	2.08M
June 12, 2025	0.56	0.57	0.57	0.57	0.56	920,000
June 11, 2025	0.55	0.56	0.56	0.56	0.55	1.41M
June 10, 2025	0.55	0.55	0.55	0.55	0.54	1.36M
June 09, 2025	0.54	0.55	0.55	0.55	0.54	1.14M
June 06, 2025	0.54	0.54	0.54	0.54	0.53	160,000
June 05, 2025	0.54	0.54	0.54	0.54	0.54	200,000
June 04, 2025	0.54	0.54	0.54	0.54	0.54	210,000
June 03, 2025	0.54	0.54	0.54	0.54	0.53	310,000
June 02, 2025	0.54	0.53	0.53	0.54	0.53	720,000
May 30, 2025	0.54	0.54	0.54	0.55	0.53	590,000
May 29, 2025	0.53	0.54	0.54	0.54	0.53	170,000
May 28, 2025	0.54	0.54	0.54	0.54	0.54	120,000
May 27, 2025	0.54	0.54	0.54	0.54	0.54	280,000
May 26, 2025	0.54	0.54	0.54	0.54	0.53	630,000

Clifford Modern Living Holdings Limited (3686.HK) HKSE