Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 1,510.00 | 1,570.00 | 1,500.00 | 1,570.00 | 7,729.16 | 31,503 |
| 2021-11-23 | 1,540.00 | 1,540.00 | 1,505.00 | 1,520.00 | 7,483.01 | 28,794 |
| 2021-11-22 | 1,575.00 | 1,580.00 | 1,515.00 | 1,540.00 | 7,581.47 | 56,511 |
| 2021-11-19 | 1,590.00 | 1,590.00 | 1,550.00 | 1,575.00 | 7,753.77 | 18,759 |
| 2021-11-18 | 1,590.00 | 1,595.00 | 1,555.00 | 1,570.00 | 7,729.16 | 29,886 |
| 2021-11-17 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 7,827.62 | 30,388 |
| 2021-11-16 | 1,630.00 | 1,780.00 | 1,595.00 | 1,610.00 | 7,926.08 | 158,052 |
| 2021-11-15 | 1,615.00 | 1,645.00 | 1,605.00 | 1,640.00 | 8,073.77 | 21,686 |
| 2021-11-12 | 1,590.00 | 1,630.00 | 1,575.00 | 1,610.00 | 7,926.08 | 35,381 |
| 2021-11-11 | 1,615.00 | 1,650.00 | 1,570.00 | 1,590.00 | 7,827.62 | 46,419 |
| 2021-11-10 | 1,695.00 | 1,700.00 | 1,630.00 | 1,645.00 | 8,098.39 | 56,306 |
| 2021-11-09 | 1,705.00 | 1,735.00 | 1,685.00 | 1,700.00 | 8,369.15 | 33,022 |
| 2021-11-08 | 1,740.00 | 1,750.00 | 1,690.00 | 1,700.00 | 8,369.15 | 42,706 |
| 2021-11-05 | 1,765.00 | 1,765.00 | 1,685.00 | 1,765.00 | 8,689.15 | 75,530 |
| 2021-11-04 | 1,780.00 | 1,800.00 | 1,745.00 | 1,765.00 | 8,689.15 | 28,123 |
| 2021-11-03 | 1,810.00 | 1,830.00 | 1,770.00 | 1,770.00 | 8,713.77 | 37,763 |
| 2021-11-02 | 1,820.00 | 1,835.00 | 1,795.00 | 1,805.00 | 8,886.07 | 47,373 |
| 2021-11-01 | 1,830.00 | 1,840.00 | 1,810.00 | 1,820.00 | 8,959.92 | 24,694 |
| 2021-10-29 | 1,810.00 | 1,845.00 | 1,800.00 | 1,825.00 | 8,984.53 | 48,535 |
| 2021-10-28 | 1,820.00 | 1,820.00 | 1,795.00 | 1,810.00 | 8,910.69 | 29,175 |
| 2021-10-27 | 1,845.00 | 1,845.00 | 1,795.00 | 1,810.00 | 8,910.69 | 39,613 |
| 2021-10-26 | 1,825.00 | 1,850.00 | 1,815.00 | 1,825.00 | 8,984.53 | 67,210 |
| 2021-10-25 | 1,765.00 | 1,850.00 | 1,745.00 | 1,835.00 | 9,033.76 | 163,014 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 2.1400 HKD |
| 2023-12-27 | 10.3800 HKD |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.