Colour Life Services Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.365	0.365	0.355	0.355	0.354	3,000
2023-11-15	0.350	0.360	0.330	0.345	0.344	6,000
2023-11-14	0.310	0.350	0.310	0.335	0.334	50,000
2023-11-13	0.320	0.350	0.320	0.350	0.349	7,000
2023-11-10	0.315	0.350	0.315	0.350	0.349	7,000
2023-11-09	0.385	0.385	0.330	0.345	0.344	13,000
2023-11-08	0.340	0.360	0.310	0.360	0.359	1,300,000
2023-11-07	0.395	0.395	0.350	0.350	0.349	1,000
2023-11-06	0.360	0.360	0.335	0.350	0.349	2,212,000
2023-11-03	0.340	0.355	0.335	0.340	0.339	5,263,000
2023-11-02	0.340	0.350	0.325	0.330	0.329	2,784,000
2023-11-01	0.365	0.365	0.325	0.330	0.329	3,080,000
2023-10-31	0.350	0.350	0.325	0.325	0.324	354,130
2023-10-30	0.325	0.365	0.325	0.355	0.354	15,000
2023-10-27	0.360	0.385	0.350	0.365	0.364	181,000
2023-10-26	0.370	0.375	0.360	0.365	0.364	370,000
2023-10-25	0.370	0.390	0.370	0.390	0.389	14,000
2023-10-24	0.390	0.405	0.390	0.390	0.389	7,000
2023-10-20	0.385	0.405	0.380	0.395	0.394	80,000
2023-10-19	0.360	0.415	0.360	0.390	0.389	9,057
2023-10-18	0.415	0.415	0.370	0.380	0.379	78,100
2023-10-17	0.365	0.410	0.365	0.365	0.364	5,000
2023-10-16	0.370	0.390	0.370	0.370	0.369	44,000
2023-10-13	0.415	0.415	0.375	0.390	0.389	31,000
2023-10-12	0.420	0.420	0.380	0.385	0.384	953,000
2023-10-11	0.365	0.390	0.365	0.380	0.379	13,000
2023-10-10	0.395	0.395	0.360	0.360	0.359	20,000
2023-10-09	0.370	0.385	0.360	0.360	0.359	44,000
2023-10-06	0.370	0.410	0.370	0.385	0.384	15,000
2023-10-05	0.445	0.445	0.365	0.395	0.394	90,000
2023-10-04	0.395	0.420	0.370	0.420	0.419	10,000
2023-10-03	0.355	0.435	0.355	0.435	0.433	7,000
2023-09-29	0.440	0.440	0.425	0.435	0.433	6,000
2023-09-28	0.450	0.450	0.385	0.425	0.424	190,000
2023-09-27	0.460	0.460	0.400	0.400	0.399	333,000
2023-09-26	0.410	0.435	0.400	0.415	0.414	149,000
2023-09-25	0.410	0.440	0.400	0.405	0.404	333,000
2023-09-22	0.425	0.450	0.425	0.450	0.448	35,000
2023-09-21	0.430	0.430	0.405	0.425	0.424	14,000
2023-09-20	0.440	0.440	0.440	0.440	0.438	0
2023-09-19	0.435	0.455	0.410	0.440	0.438	97,000
2023-09-18	0.430	0.465	0.430	0.435	0.433	79,000
2023-09-15	0.485	0.485	0.430	0.430	0.429	134,000
2023-09-14	0.480	0.480	0.480	0.480	0.478	0
2023-09-13	0.480	0.500	0.480	0.480	0.478	859,000
2023-09-12	0.470	0.480	0.450	0.475	0.473	279,000
2023-09-11	0.445	0.495	0.445	0.475	0.473	757,000
2023-09-07	0.480	0.490	0.470	0.475	0.473	109,000
2023-09-06	0.430	0.495	0.430	0.470	0.468	1,594,000
2023-09-05	0.450	0.450	0.420	0.420	0.419	339,000
2023-09-04	0.425	0.465	0.415	0.415	0.414	374,000
2023-08-31	0.430	0.455	0.420	0.425	0.424	41,000
2023-08-30	0.465	0.465	0.435	0.435	0.433	131,000
2023-08-29	0.455	0.470	0.425	0.455	0.453	35,000
2023-08-28	0.470	0.470	0.430	0.445	0.443	130,000
2023-08-25	0.465	0.480	0.445	0.450	0.448	3,514,000
2023-08-24	0.435	0.475	0.435	0.455	0.453	735,626
2023-08-23	0.435	0.445	0.410	0.435	0.433	143,000
2023-08-22	0.430	0.440	0.425	0.425	0.424	13,000
2023-08-21	0.410	0.435	0.410	0.420	0.419	106,000

← NewerPage 13 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.