Colour Life Services Group Co., Limited (HKG:1778)
Hong Kong · Delayed Price · Currency is HKD 0.1500
+0.0010 (0.67%)
Jul 31, 2026, 4:08 PM HKT
HKG:1778 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 181,000 |
| Jul 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.61% | 41,000 |
| Jul 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.38% | 88,000 |
| Jul 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 529,000 |
| Jul 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 151,000 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.88% | 390,000 |
| Jul 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.75% | 148,000 |
| Jul 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.27% | 161,000 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.49% | 20,000 |
| Jul 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52% | 927,000 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 181,000 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 430,000 |
| Jul 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.30% | 292,000 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.69% | 646,000 |
| Jul 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.38% | - |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | - |
| Jul 9, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 7.64% | 365,000 |
| Jul 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jul 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 334,000 |
| Jul 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 200,000 |
| Jul 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 5,000 |
| Jul 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 512,000 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.68% | 740,000 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.92% | 135,000 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.16% | 1,559,000 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22,000 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.07% | 113,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.16% | 710,000 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 523,000 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.24% | 770,000 |
| Jun 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 217,000 |
| Jun 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 77,000 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 80,000 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 173,000 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 562,000 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 1,113,000 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | 762,000 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,714,000 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.61% | 423,000 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,420,000 |
| Jun 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 228,000 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 201,000 |
| Jun 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 130,000 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 873,000 |
| May 28, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 1.23% | 13,228,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 452,000 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.05% | 1,082,000 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 300,000 |
| May 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 1,133,000 |
| May 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 88,000 |