Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 560.00 | 567.00 | 557.00 | 562.00 | 2,810.00 | 24,898 |
| 2026-01-21 | 573.00 | 573.00 | 554.00 | 560.00 | 2,800.00 | 29,197 |
| 2026-01-20 | 585.00 | 585.00 | 571.00 | 571.00 | 2,855.00 | 16,853 |
| 2026-01-19 | 575.00 | 585.00 | 568.00 | 579.00 | 2,895.00 | 8,057 |
| 2026-01-16 | 586.00 | 591.00 | 572.00 | 575.00 | 2,875.00 | 14,713 |
| 2026-01-15 | 583.00 | 600.00 | 577.00 | 586.00 | 2,930.00 | 16,791 |
| 2026-01-14 | 582.00 | 586.00 | 572.00 | 583.00 | 2,915.00 | 10,239 |
| 2026-01-13 | 580.00 | 580.00 | 571.00 | 580.00 | 2,900.00 | 6,948 |
| 2026-01-12 | 582.00 | 586.00 | 573.00 | 574.00 | 2,870.00 | 11,751 |
| 2026-01-09 | 593.00 | 599.00 | 578.00 | 582.00 | 2,910.00 | 10,124 |
| 2026-01-08 | 595.00 | 604.00 | 583.00 | 594.00 | 2,970.00 | 8,596 |
| 2026-01-07 | 589.00 | 607.00 | 581.00 | 595.00 | 2,975.00 | 17,213 |
| 2026-01-06 | 612.00 | 612.00 | 589.00 | 589.00 | 2,945.00 | 19,154 |
| 2026-01-05 | 610.00 | 610.00 | 601.00 | 603.00 | 3,015.00 | 40,097 |
| 2026-01-02 | 620.00 | 638.00 | 595.00 | 603.00 | 3,015.00 | 88,514 |
| 2025-12-30 | 570.00 | 578.00 | 561.00 | 572.00 | 2,860.00 | 24,610 |
| 2025-12-29 | 572.00 | 572.00 | 562.00 | 568.00 | 2,840.00 | 12,966 |
| 2025-12-26 | 570.00 | 574.00 | 556.00 | 572.00 | 2,860.00 | 44,815 |
| 2025-12-24 | 577.00 | 587.00 | 569.00 | 574.00 | 2,870.00 | 18,676 |
| 2025-12-23 | 583.00 | 585.00 | 573.00 | 577.00 | 2,885.00 | 9,620 |
| 2025-12-22 | 576.00 | 583.00 | 575.00 | 577.00 | 2,885.00 | 14,474 |
| 2025-12-19 | 588.00 | 588.00 | 575.00 | 576.00 | 2,880.00 | 10,478 |
| 2025-12-18 | 590.00 | 590.00 | 577.00 | 585.00 | 2,925.00 | 16,345 |
| 2025-12-17 | 598.00 | 599.00 | 584.00 | 590.00 | 2,950.00 | 38,179 |
| 2025-12-16 | 608.00 | 608.00 | 586.00 | 595.00 | 2,975.00 | 15,085 |
| 2025-12-15 | 611.00 | 611.00 | 589.00 | 594.00 | 2,970.00 | 51,413 |
| 2025-12-12 | 586.00 | 644.00 | 577.00 | 599.00 | 2,995.00 | 175,981 |
| 2025-12-11 | 583.00 | 583.00 | 575.00 | 580.00 | 2,900.00 | 11,293 |
| 2025-12-10 | 577.00 | 587.00 | 573.00 | 583.00 | 2,915.00 | 7,944 |
| 2025-12-09 | 573.00 | 577.00 | 572.00 | 577.00 | 2,885.00 | 13,024 |
| 2025-12-08 | 577.00 | 577.00 | 569.00 | 573.00 | 2,865.00 | 9,438 |
| 2025-12-05 | 575.00 | 580.00 | 567.00 | 575.00 | 2,875.00 | 21,106 |
| 2025-12-04 | 580.00 | 581.00 | 574.00 | 580.00 | 2,900.00 | 13,556 |
| 2025-12-03 | 582.00 | 582.00 | 570.00 | 580.00 | 2,900.00 | 29,674 |
| 2025-12-02 | 583.00 | 583.00 | 578.00 | 582.00 | 2,910.00 | 14,191 |
| 2025-12-01 | 582.00 | 584.00 | 576.00 | 581.00 | 2,905.00 | 10,122 |
| 2025-11-28 | 581.00 | 582.00 | 575.00 | 580.00 | 2,900.00 | 10,021 |
| 2025-11-27 | 582.00 | 587.00 | 573.00 | 581.00 | 2,905.00 | 10,750 |
| 2025-11-26 | 580.00 | 587.00 | 568.00 | 582.00 | 2,910.00 | 19,493 |
| 2025-11-25 | 589.00 | 593.00 | 575.00 | 580.00 | 2,900.00 | 23,163 |
| 2025-11-24 | 590.00 | 592.00 | 573.00 | 590.00 | 2,950.00 | 23,057 |
| 2025-11-21 | 610.00 | 620.00 | 583.00 | 593.00 | 2,965.00 | 50,277 |
| 2025-11-20 | 593.00 | 613.00 | 580.00 | 598.00 | 2,990.00 | 54,216 |
| 2025-11-19 | 580.00 | 675.00 | 575.00 | 593.00 | 2,965.00 | 389,004 |
| 2025-11-18 | 589.00 | 589.00 | 567.00 | 580.00 | 2,900.00 | 32,636 |
| 2025-11-17 | 597.00 | 597.00 | 566.00 | 590.00 | 2,950.00 | 29,419 |
| 2025-11-14 | 607.00 | 614.00 | 595.00 | 598.00 | 2,990.00 | 20,219 |
| 2025-11-13 | 612.00 | 618.00 | 601.00 | 614.00 | 3,070.00 | 16,272 |
| 2025-11-12 | 611.00 | 622.00 | 609.00 | 616.00 | 3,080.00 | 18,304 |
| 2025-11-11 | 623.00 | 623.00 | 602.00 | 611.00 | 3,055.00 | 46,738 |
| 2025-11-10 | 636.00 | 645.00 | 614.00 | 618.00 | 3,090.00 | 30,122 |
| 2025-11-07 | 624.00 | 686.00 | 610.00 | 633.00 | 3,165.00 | 174,964 |
| 2025-11-06 | 617.00 | 649.00 | 604.00 | 632.00 | 3,160.00 | 48,458 |
| 2025-11-05 | 630.00 | 638.00 | 600.00 | 617.00 | 3,085.00 | 98,459 |
| 2025-11-04 | 663.00 | 667.00 | 638.00 | 642.00 | 3,210.00 | 98,556 |
| 2025-11-03 | 710.00 | 712.00 | 655.00 | 662.00 | 3,310.00 | 256,599 |
| 2025-10-31 | 775.00 | 779.00 | 700.00 | 700.00 | 3,500.00 | 686,210 |
| 2025-10-30 | 668.00 | 868.00 | 668.00 | 810.00 | 4,050.00 | 6,144,191 |
| 2025-10-29 | 664.00 | 670.00 | 655.00 | 668.00 | 3,340.00 | 13,258 |
| 2025-10-28 | 665.00 | 667.00 | 657.00 | 664.00 | 3,320.00 | 9,474 |
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.