Colour Life Services Group Co., Limited (HKG:1778)
Hong Kong · Delayed Price · Currency is HKD 0.1450
-0.0100 (-6.45%)
Jul 9, 2026, 4:08 PM HKT
HKG:1778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |