Colour Life Services Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.425	0.445	0.420	0.440	0.438	44,000
2023-08-17	0.430	0.450	0.420	0.445	0.443	64,000
2023-08-16	0.470	0.470	0.440	0.455	0.453	95,000
2023-08-15	0.440	0.460	0.425	0.450	0.448	4,136,000
2023-08-14	0.490	0.490	0.440	0.440	0.438	91,000
2023-08-11	0.460	0.510	0.460	0.480	0.478	17,000
2023-08-10	0.500	0.520	0.460	0.480	0.478	334,000
2023-08-09	0.510	0.510	0.485	0.495	0.493	149,000
2023-08-08	0.510	0.530	0.510	0.510	0.508	19,000
2023-08-07	0.550	0.550	0.510	0.530	0.528	32,000
2023-08-04	0.530	0.560	0.510	0.530	0.528	114,138
2023-08-03	0.510	0.540	0.510	0.530	0.528	248,000
2023-08-02	0.560	0.580	0.530	0.530	0.528	250,028
2023-08-01	0.520	0.560	0.500	0.540	0.538	165,000
2023-07-31	0.520	0.700	0.520	0.530	0.528	8,754,000
2023-07-28	0.475	0.540	0.465	0.520	0.518	2,226,000
2023-07-27	0.480	0.495	0.450	0.490	0.488	1,215,000
2023-07-26	0.465	0.465	0.410	0.465	0.463	647,763
2023-07-25	0.455	0.480	0.445	0.465	0.463	4,753,000
2023-07-24	0.460	0.470	0.450	0.455	0.453	175,000
2023-07-21	0.460	0.480	0.460	0.475	0.473	253,000
2023-07-20	0.460	0.480	0.460	0.480	0.478	3,927,000
2023-07-19	0.475	0.490	0.465	0.480	0.478	240,077
2023-07-18	0.465	0.510	0.465	0.475	0.473	492,718
2023-07-14	0.490	0.520	0.485	0.510	0.508	660,000
2023-07-13	0.485	0.510	0.460	0.510	0.508	3,185,000
2023-07-12	0.495	0.495	0.475	0.480	0.478	2,410,000
2023-07-11	0.435	0.485	0.435	0.485	0.483	2,639,000
2023-07-10	0.495	0.510	0.450	0.455	0.453	7,992,928
2023-07-07	0.530	0.560	0.500	0.510	0.508	4,378,644
2023-07-06	0.600	0.830	0.500	0.530	0.528	12,113,511
2023-07-05	0.620	0.620	0.620	0.620	0.618	0
2023-07-04	0.620	0.620	0.620	0.620	0.618	0
2023-07-03	0.620	0.620	0.620	0.620	0.618	0
2023-06-30	0.620	0.620	0.620	0.620	0.618	0
2023-06-29	0.620	0.620	0.620	0.620	0.618	0
2023-06-28	0.620	0.620	0.620	0.620	0.618	0
2023-06-27	0.620	0.620	0.620	0.620	0.618	0
2023-06-26	0.620	0.620	0.620	0.620	0.618	0
2023-06-23	0.620	0.620	0.620	0.620	0.618	0
2023-06-21	0.620	0.620	0.620	0.620	0.618	0
2023-06-20	0.620	0.620	0.620	0.620	0.618	0
2023-06-19	0.620	0.620	0.620	0.620	0.618	0
2023-06-16	0.620	0.620	0.620	0.620	0.618	0
2023-06-15	0.620	0.620	0.620	0.620	0.618	0
2023-06-14	0.620	0.620	0.620	0.620	0.618	0
2023-06-13	0.620	0.620	0.620	0.620	0.618	0
2023-06-12	0.620	0.620	0.620	0.620	0.618	0
2023-06-09	0.620	0.620	0.620	0.620	0.618	0
2023-06-08	0.620	0.620	0.620	0.620	0.618	0
2023-06-07	0.620	0.620	0.620	0.620	0.618	0
2023-06-06	0.620	0.620	0.620	0.620	0.618	0
2023-06-05	0.620	0.620	0.620	0.620	0.618	0
2023-06-02	0.620	0.620	0.620	0.620	0.618	0
2023-06-01	0.620	0.620	0.620	0.620	0.618	0
2023-05-31	0.620	0.620	0.620	0.620	0.618	0
2023-05-30	0.620	0.620	0.620	0.620	0.618	0
2023-05-29	0.620	0.620	0.620	0.620	0.618	0
2023-05-25	0.620	0.620	0.620	0.620	0.618	0
2023-05-24	0.620	0.620	0.620	0.620	0.618	0

← NewerPage 14 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.