Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,213.00 | 1,222.00 | 1,173.00 | 1,185.00 | 5,833.79 | 131,442 |
| 2023-08-02 | 1,252.00 | 1,286.00 | 1,219.00 | 1,223.00 | 6,020.87 | 280,950 |
| 2023-08-01 | 1,224.00 | 1,245.00 | 1,216.00 | 1,245.00 | 6,129.17 | 218,811 |
| 2023-07-31 | 1,257.00 | 1,268.00 | 1,213.00 | 1,217.00 | 5,991.33 | 250,635 |
| 2023-07-28 | 1,265.00 | 1,279.00 | 1,225.00 | 1,257.00 | 6,188.25 | 333,977 |
| 2023-07-27 | 1,312.00 | 1,345.00 | 1,222.00 | 1,265.00 | 6,227.63 | 980,159 |
| 2023-07-26 | 1,193.00 | 1,260.00 | 1,165.00 | 1,248.00 | 6,143.94 | 1,553,704 |
| 2023-07-25 | 1,157.00 | 1,192.00 | 1,139.00 | 1,161.00 | 5,715.64 | 224,626 |
| 2023-07-24 | 1,148.00 | 1,193.00 | 1,128.00 | 1,167.00 | 5,745.18 | 286,301 |
| 2023-07-21 | 1,195.00 | 1,199.00 | 1,150.00 | 1,150.00 | 5,661.49 | 234,323 |
| 2023-07-20 | 1,206.00 | 1,230.00 | 1,181.00 | 1,212.00 | 5,966.71 | 425,166 |
| 2023-07-19 | 1,252.00 | 1,265.00 | 1,197.00 | 1,203.00 | 5,922.41 | 1,048,233 |
| 2023-07-18 | 1,109.00 | 1,433.00 | 1,072.00 | 1,310.00 | 6,449.17 | 9,204,553 |
| 2023-07-17 | 1,104.00 | 1,113.00 | 1,091.00 | 1,103.00 | 5,430.10 | 34,574 |
| 2023-07-14 | 1,155.00 | 1,160.00 | 1,103.00 | 1,114.00 | 5,484.26 | 122,887 |
| 2023-07-13 | 1,159.00 | 1,163.00 | 1,104.00 | 1,155.00 | 5,686.10 | 74,987 |
| 2023-07-12 | 1,174.00 | 1,185.00 | 1,149.00 | 1,159.00 | 5,705.79 | 60,230 |
| 2023-07-11 | 1,152.00 | 1,174.00 | 1,150.00 | 1,174.00 | 5,779.64 | 50,249 |
| 2023-07-10 | 1,180.00 | 1,198.00 | 1,142.00 | 1,158.00 | 5,700.87 | 143,330 |
| 2023-07-07 | 1,160.00 | 1,192.00 | 1,150.00 | 1,180.00 | 5,809.18 | 117,920 |
| 2023-07-06 | 1,226.00 | 1,226.00 | 1,150.00 | 1,186.00 | 5,838.72 | 171,505 |
| 2023-07-05 | 1,231.00 | 1,246.00 | 1,210.00 | 1,222.00 | 6,015.94 | 121,894 |
| 2023-07-04 | 1,251.00 | 1,276.00 | 1,209.00 | 1,242.00 | 6,114.41 | 217,972 |
| 2023-07-03 | 1,295.00 | 1,295.00 | 1,222.00 | 1,241.00 | 6,109.48 | 256,462 |
| 2023-06-30 | 1,220.00 | 1,295.00 | 1,188.00 | 1,248.00 | 6,143.94 | 744,817 |
| 2023-06-29 | 1,250.00 | 1,320.00 | 1,212.00 | 1,230.00 | 6,055.33 | 1,068,164 |
| 2023-06-28 | 1,212.00 | 1,391.00 | 1,192.00 | 1,289.00 | 6,345.79 | 5,520,061 |
| 2023-06-27 | 1,072.00 | 1,320.00 | 1,070.00 | 1,212.00 | 5,966.71 | 4,917,019 |
| 2023-06-26 | 1,080.00 | 1,129.00 | 1,070.00 | 1,084.00 | 5,336.57 | 124,945 |
| 2023-06-23 | 1,119.00 | 1,134.00 | 1,087.00 | 1,100.00 | 5,415.33 | 141,882 |
| 2023-06-22 | 1,191.00 | 1,458.00 | 1,100.00 | 1,124.00 | 5,533.49 | 2,214,730 |
| 2023-06-21 | 1,204.00 | 1,215.00 | 1,171.00 | 1,174.00 | 5,779.64 | 97,387 |
| 2023-06-20 | 1,220.00 | 1,228.00 | 1,191.00 | 1,207.00 | 5,942.10 | 86,093 |
| 2023-06-19 | 1,201.00 | 1,221.00 | 1,174.00 | 1,219.00 | 6,001.18 | 128,759 |
| 2023-06-16 | 1,196.00 | 1,224.00 | 1,162.00 | 1,201.00 | 5,912.56 | 160,740 |
| 2023-06-15 | 1,159.00 | 1,194.00 | 1,141.00 | 1,193.00 | 5,873.18 | 120,931 |
| 2023-06-14 | 1,128.00 | 1,155.00 | 1,107.00 | 1,155.00 | 5,686.10 | 134,145 |
| 2023-06-13 | 1,101.00 | 1,131.00 | 1,085.00 | 1,127.00 | 5,548.26 | 101,163 |
| 2023-06-12 | 1,099.00 | 1,100.00 | 1,080.00 | 1,098.00 | 5,405.49 | 50,357 |
| 2023-06-09 | 1,090.00 | 1,102.00 | 1,086.00 | 1,097.00 | 5,400.57 | 58,631 |
| 2023-06-08 | 1,071.00 | 1,091.00 | 1,065.00 | 1,090.00 | 5,366.10 | 46,260 |
| 2023-06-07 | 1,040.00 | 1,081.00 | 1,037.00 | 1,078.00 | 5,307.03 | 115,578 |
| 2023-06-05 | 1,030.00 | 1,050.00 | 1,023.00 | 1,044.00 | 5,139.64 | 60,503 |
| 2023-06-02 | 1,019.00 | 1,037.00 | 1,019.00 | 1,036.00 | 5,100.26 | 40,085 |
| 2023-06-01 | 1,009.00 | 1,030.00 | 1,007.00 | 1,022.00 | 5,031.34 | 44,385 |
| 2023-05-31 | 1,006.00 | 1,017.00 | 1,005.00 | 1,009.00 | 4,967.34 | 34,254 |
| 2023-05-30 | 1,016.00 | 1,019.00 | 1,004.00 | 1,017.00 | 5,006.72 | 29,609 |
| 2023-05-26 | 1,025.00 | 1,025.00 | 997.00 | 1,016.00 | 5,001.80 | 71,164 |
| 2023-05-25 | 1,025.00 | 1,036.00 | 1,001.00 | 1,018.00 | 5,011.65 | 38,501 |
| 2023-05-24 | 1,022.00 | 1,034.00 | 1,021.00 | 1,032.00 | 5,080.57 | 31,822 |
| 2023-05-23 | 1,027.00 | 1,043.00 | 1,027.00 | 1,030.00 | 5,070.72 | 33,406 |
| 2023-05-22 | 1,050.00 | 1,050.00 | 1,019.00 | 1,035.00 | 5,095.34 | 61,600 |
| 2023-05-19 | 1,054.00 | 1,054.00 | 1,028.00 | 1,043.00 | 5,134.72 | 70,544 |
| 2023-05-18 | 1,053.00 | 1,071.00 | 1,039.00 | 1,047.00 | 5,154.41 | 41,070 |
| 2023-05-17 | 1,049.00 | 1,055.00 | 1,035.00 | 1,051.00 | 5,174.11 | 36,580 |
| 2023-05-16 | 1,031.00 | 1,042.00 | 1,020.00 | 1,042.00 | 5,129.80 | 46,675 |
| 2023-05-15 | 1,056.00 | 1,064.00 | 1,025.00 | 1,031.00 | 5,075.65 | 78,653 |
| 2023-05-12 | 1,065.00 | 1,085.00 | 1,045.00 | 1,056.00 | 5,198.72 | 100,925 |
| 2023-05-11 | 1,072.00 | 1,120.00 | 1,030.00 | 1,059.00 | 5,213.49 | 271,278 |
| 2023-05-10 | 1,008.00 | 1,167.00 | 1,007.00 | 1,072.00 | 5,277.49 | 840,454 |
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.