Colour Life Services Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.280	0.280	0.228	0.236	0.235	17,000
2024-02-14	0.275	0.275	0.250	0.250	0.249	1,000
2024-02-09	0.270	0.270	0.226	0.243	0.242	120,000
2024-02-08	0.275	0.275	0.227	0.237	0.236	111,000
2024-02-07	0.260	0.260	0.255	0.255	0.254	1,000
2024-02-06	0.231	0.260	0.227	0.239	0.238	2,854,000
2024-02-05	0.260	0.275	0.231	0.236	0.235	50,000
2024-02-02	0.260	0.260	0.260	0.260	0.259	44,000
2024-02-01	0.217	0.260	0.217	0.260	0.259	97,000
2024-01-31	0.250	0.250	0.216	0.229	0.228	1,016,000
2024-01-30	0.255	0.255	0.229	0.235	0.234	83,000
2024-01-29	0.270	0.275	0.255	0.260	0.259	32,000
2024-01-26	0.270	0.280	0.255	0.275	0.274	105,000
2024-01-25	0.270	0.290	0.260	0.270	0.269	1,458,402
2024-01-24	0.255	0.280	0.255	0.260	0.259	119,000
2024-01-23	0.226	0.270	0.226	0.238	0.237	473,000
2024-01-22	0.255	0.255	0.228	0.228	0.227	238,000
2024-01-19	0.275	0.275	0.250	0.255	0.254	469,000
2024-01-18	0.300	0.300	0.275	0.275	0.274	17,000
2024-01-17	0.280	0.280	0.280	0.280	0.279	18,000
2024-01-16	0.300	0.300	0.285	0.295	0.294	37,000
2024-01-15	0.300	0.305	0.295	0.295	0.294	1,143,000
2024-01-12	0.310	0.310	0.310	0.310	0.309	0
2024-01-11	0.300	0.310	0.295	0.310	0.309	1,036,000
2024-01-10	0.290	0.300	0.290	0.295	0.294	1,097,000
2024-01-09	0.330	0.330	0.295	0.295	0.294	1,318,000
2024-01-08	0.300	0.310	0.295	0.295	0.294	736,000
2024-01-05	0.300	0.330	0.300	0.300	0.299	1,048,000
2024-01-04	0.315	0.315	0.305	0.305	0.304	168,000
2024-01-03	0.285	0.315	0.285	0.310	0.309	67,000
2024-01-02	0.280	0.280	0.280	0.280	0.279	40,000
2023-12-29	0.300	0.310	0.295	0.295	0.294	4,341,000
2023-12-28	0.330	0.330	0.285	0.300	0.299	410,666
2023-12-27	0.310	0.325	0.270	0.295	0.294	95,396
2023-12-22	0.325	0.325	0.260	0.275	0.274	55,657
2023-12-21	0.320	0.320	0.260	0.285	0.284	26,000
2023-12-20	0.305	0.305	0.270	0.280	0.279	301,000
2023-12-19	0.290	0.325	0.290	0.300	0.299	11,000
2023-12-18	0.310	0.310	0.300	0.300	0.299	17,000
2023-12-15	0.310	0.320	0.310	0.320	0.319	36,000
2023-12-14	0.310	0.315	0.300	0.300	0.299	58,000
2023-12-13	0.330	0.330	0.300	0.300	0.299	19,000
2023-12-12	0.330	0.330	0.295	0.295	0.294	99,000
2023-12-11	0.290	0.300	0.285	0.285	0.284	97,473
2023-12-08	0.300	0.310	0.295	0.300	0.299	35,000
2023-12-07	0.300	0.310	0.295	0.295	0.294	80,000
2023-12-06	0.305	0.325	0.295	0.295	0.294	121,282
2023-12-05	0.305	0.305	0.305	0.305	0.304	2
2023-12-04	0.330	0.330	0.300	0.305	0.304	188,000
2023-12-01	0.315	0.340	0.285	0.315	0.314	369,000
2023-11-30	0.315	0.315	0.315	0.315	0.314	0
2023-11-29	0.325	0.330	0.310	0.310	0.309	179,000
2023-11-28	0.330	0.355	0.320	0.325	0.324	132,000
2023-11-27	0.325	0.350	0.315	0.325	0.324	32,862
2023-11-24	0.325	0.355	0.325	0.335	0.334	1,394,363
2023-11-23	0.335	0.380	0.315	0.345	0.344	3,527,000
2023-11-22	0.315	0.350	0.315	0.335	0.334	3,000
2023-11-21	0.350	0.350	0.330	0.335	0.334	1,477,000
2023-11-20	0.320	0.355	0.320	0.345	0.344	4,000
2023-11-17	0.330	0.355	0.330	0.330	0.329	29,694

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-01	0.1038 HKD
2020-06-02	0.1004 HKD
2019-05-24	0.1800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.