Colour Life Services Group Co., Limited (HKG:1778)
Hong Kong · Delayed Price · Currency is HKD 0.1670
+0.0020 (1.21%)
May 29, 2026, 4:08 PM HKT
HKG:1778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.42% | 4,419,000 |
| May 18, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -16.67% | 15,692,000 |
| May 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.88% | 484,000 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | - |
| May 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 13,000 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 98,000 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.58% | 101,000 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.83% | 11,000 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.50% | 349,000 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.85% | 460,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 209,000 |
| Apr 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.03% | 211,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 79,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 290,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.46% | 495,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 429,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 243,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 295,000 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 100,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 179,000 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.90% | 322,000 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 145,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.94% | 104,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.32% | 238,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.50% | 293,000 |
| Apr 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | 153,000 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.04% | 65,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.26% | 54,000 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.96% | 433,000 |
| Mar 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.25% | 821,000 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.75% | 1,654,000 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 236,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.11% | 1,581,000 |
| Mar 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.74% | 1,294,000 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.45% | 469,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.08% | 2,565,000 |
| Mar 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 829,000 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.32% | 589,000 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 819,000 |
| Mar 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.81% | 212,000 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 58,000 |