Colour Life Services Group Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.160	1.160	1.160	1.160	1.156	0
2021-12-01	1.160	1.160	1.160	1.160	1.156	0
2021-11-30	1.160	1.160	1.160	1.160	1.156	0
2021-11-29	1.160	1.160	1.160	1.160	1.156	0
2021-11-26	1.190	1.190	1.130	1.160	1.156	680,282
2021-11-25	1.200	1.200	1.150	1.190	1.186	3,509,000
2021-11-24	1.150	1.200	1.150	1.200	1.196	1,443,000
2021-11-23	1.200	1.200	1.160	1.170	1.166	1,471,000
2021-11-22	1.170	1.190	1.170	1.190	1.186	1,420,000
2021-11-19	1.190	1.200	1.160	1.190	1.186	4,539,051
2021-11-18	1.240	1.240	1.190	1.200	1.196	2,533,000
2021-11-17	1.210	1.270	1.200	1.240	1.236	2,489,000
2021-11-16	1.190	1.240	1.190	1.220	1.216	1,780,000
2021-11-15	1.210	1.210	1.190	1.190	1.186	1,408,000
2021-11-12	1.260	1.260	1.210	1.210	1.206	1,230,000
2021-11-11	1.240	1.280	1.150	1.230	1.226	5,936,000
2021-11-10	1.220	1.250	1.190	1.240	1.236	1,677,000
2021-11-09	1.310	1.330	1.240	1.270	1.266	2,658,000
2021-11-08	1.270	1.310	1.240	1.290	1.285	1,200,000
2021-11-05	1.230	1.270	1.220	1.250	1.246	1,013,000
2021-11-04	1.280	1.300	1.230	1.270	1.266	2,639,000
2021-11-03	1.200	1.250	1.160	1.220	1.216	2,782,790
2021-11-02	1.250	1.270	1.190	1.200	1.196	4,570,000
2021-11-01	1.340	1.360	1.240	1.270	1.266	4,909,000
2021-10-29	1.400	1.440	1.330	1.370	1.365	3,160,229
2021-10-28	1.610	1.650	1.370	1.440	1.435	8,430,396
2021-10-27	2.330	2.330	1.500	1.630	1.624	12,504,908
2021-10-26	2.530	2.530	2.530	2.530	2.521	0
2021-10-25	2.530	2.530	2.530	2.530	2.521	0
2021-10-22	2.530	2.530	2.530	2.530	2.521	0
2021-10-21	2.530	2.530	2.530	2.530	2.521	0
2021-10-20	2.530	2.530	2.530	2.530	2.521	0
2021-10-19	2.530	2.530	2.530	2.530	2.521	0
2021-10-18	2.530	2.530	2.530	2.530	2.521	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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