Colour Life Services Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.620	0.620	0.620	0.620	0.618	0
2022-05-31	0.620	0.620	0.620	0.620	0.618	0
2022-05-30	0.620	0.620	0.620	0.620	0.618	0
2022-05-27	0.620	0.620	0.620	0.620	0.618	0
2022-05-26	0.620	0.620	0.620	0.620	0.618	0
2022-05-25	0.620	0.620	0.620	0.620	0.618	0
2022-05-24	0.620	0.620	0.620	0.620	0.618	0
2022-05-23	0.620	0.620	0.620	0.620	0.618	0
2022-05-20	0.620	0.620	0.620	0.620	0.618	0
2022-05-19	0.620	0.620	0.620	0.620	0.618	0
2022-05-18	0.620	0.620	0.620	0.620	0.618	0
2022-05-17	0.620	0.620	0.620	0.620	0.618	0
2022-05-16	0.620	0.620	0.620	0.620	0.618	0
2022-05-13	0.620	0.620	0.620	0.620	0.618	0
2022-05-12	0.620	0.620	0.620	0.620	0.618	0
2022-05-11	0.620	0.620	0.620	0.620	0.618	0
2022-05-10	0.620	0.620	0.620	0.620	0.618	0
2022-05-06	0.620	0.620	0.620	0.620	0.618	0
2022-05-05	0.620	0.620	0.620	0.620	0.618	0
2022-05-04	0.620	0.620	0.620	0.620	0.618	0
2022-05-03	0.620	0.620	0.620	0.620	0.618	0
2022-04-29	0.620	0.620	0.620	0.620	0.618	0
2022-04-28	0.620	0.620	0.620	0.620	0.618	0
2022-04-27	0.620	0.620	0.620	0.620	0.618	0
2022-04-26	0.620	0.620	0.620	0.620	0.618	0
2022-04-25	0.620	0.620	0.620	0.620	0.618	0
2022-04-22	0.620	0.620	0.620	0.620	0.618	0
2022-04-21	0.620	0.620	0.620	0.620	0.618	0
2022-04-20	0.620	0.620	0.620	0.620	0.618	0
2022-04-19	0.620	0.620	0.620	0.620	0.618	0
2022-04-14	0.620	0.620	0.620	0.620	0.618	0
2022-04-13	0.620	0.620	0.620	0.620	0.618	0
2022-04-12	0.620	0.620	0.620	0.620	0.618	0
2022-04-11	0.620	0.620	0.620	0.620	0.618	0
2022-04-08	0.620	0.620	0.620	0.620	0.618	0
2022-04-07	0.620	0.620	0.620	0.620	0.618	0
2022-04-06	0.620	0.620	0.620	0.620	0.618	0
2022-04-04	0.620	0.620	0.620	0.620	0.618	0
2022-04-01	0.620	0.620	0.620	0.620	0.618	0
2022-03-31	0.670	0.670	0.620	0.620	0.618	1,996,000
2022-03-30	0.690	0.700	0.640	0.650	0.648	2,627,000
2022-03-29	0.700	0.720	0.660	0.680	0.678	138,000
2022-03-28	0.650	0.690	0.640	0.690	0.688	383,000
2022-03-25	0.730	0.730	0.660	0.680	0.678	425,000
2022-03-24	0.770	0.770	0.700	0.730	0.727	300,000
2022-03-23	0.750	0.780	0.720	0.730	0.727	690,780
2022-03-22	0.670	0.860	0.670	0.730	0.727	1,578,000
2022-03-21	0.700	0.770	0.680	0.680	0.678	320,028
2022-03-18	0.730	0.730	0.660	0.670	0.668	3,335,000
2022-03-17	0.600	0.730	0.600	0.730	0.727	3,177,000
2022-03-16	0.570	0.590	0.520	0.580	0.578	416,000
2022-03-15	0.530	0.560	0.490	0.510	0.508	1,969,429
2022-03-14	0.620	0.620	0.540	0.540	0.538	1,333,000
2022-03-11	0.660	0.660	0.620	0.630	0.628	564,000
2022-03-10	0.660	0.670	0.630	0.660	0.658	221,000
2022-03-09	0.700	0.710	0.610	0.650	0.648	1,307,000
2022-03-08	0.750	0.750	0.610	0.680	0.678	1,362,986
2022-03-07	0.750	0.760	0.720	0.730	0.727	352,000
2022-03-04	0.720	0.780	0.720	0.750	0.747	66,000
2022-03-03	0.790	0.790	0.770	0.780	0.777	46,000

← NewerPage 19 of 21 · 1,229 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.