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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.64	0.65	0.65	0.65	0.64	239,264
September 25, 2025	0.64	0.64	0.64	0.65	0.64	170,000
September 24, 2025	0.64	0.64	0.64	0.65	0.63	330,000
September 23, 2025	0.64	0.64	0.64	0.64	0.64	60,000
September 22, 2025	0.63	0.64	0.64	0.65	0.63	360,000
September 19, 2025	0.64	0.65	0.65	0.65	0.64	150,000
September 18, 2025	0.64	0.65	0.65	0.65	0.63	560,000
September 17, 2025	0.64	0.64	0.64	0.65	0.63	500,000
September 16, 2025	0.64	0.64	0.64	0.64	0.64	970,000
September 15, 2025	0.63	0.64	0.64	0.65	0.63	2.24M
September 12, 2025	0.64	0.64	0.64	0.65	0.61	1.72M
September 11, 2025	0.65	0.65	0.65	0.65	0.64	130,000
September 10, 2025	0.65	0.65	0.65	0.65	0.64	1.18M
September 09, 2025	0.65	0.65	0.65	0.66	0.65	1.23M
September 08, 2025	0.65	0.64	0.64	0.65	0.64	1.09M
September 05, 2025	0.64	0.64	0.64	0.65	0.64	80,000
September 04, 2025	0.63	0.63	0.63	0.63	0.63	560,000
September 03, 2025	0.63	0.63	0.63	0.64	0.63	210,000
September 02, 2025	0.63	0.63	0.63	0.63	0.63	120,000
September 01, 2025	0.64	0.63	0.63	0.65	0.63	1.89M
August 29, 2025	0.63	0.64	0.64	0.65	0.63	1.43M
August 28, 2025	0.64	0.61	0.61	0.64	0.61	1.52M
August 27, 2025	0.63	0.63	0.63	0.63	0.62	230,000
August 26, 2025	0.64	0.62	0.62	0.64	0.62	470,000
August 25, 2025	0.63	0.64	0.64	0.65	0.63	1.49M
August 22, 2025	0.62	0.63	0.63	0.63	0.62	3.51M
August 21, 2025	0.63	0.62	0.62	0.63	0.62	2.17M
August 20, 2025	0.63	0.63	0.63	0.63	0.62	2.17M
August 19, 2025	0.63	0.64	0.64	0.64	0.63	320,000
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

Clifford Modern Living Holdings Limited (3686.HK) HKSE