Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 784.00 | 784.00 | 763.00 | 773.00 | 3,865.00 | 14,673 |
| 2025-07-24 | 773.00 | 777.00 | 768.00 | 775.00 | 3,875.00 | 14,319 |
| 2025-07-23 | 768.00 | 783.00 | 768.00 | 773.00 | 3,865.00 | 12,278 |
| 2025-07-22 | 784.00 | 784.00 | 765.00 | 774.00 | 3,870.00 | 21,148 |
| 2025-07-21 | 773.00 | 780.00 | 762.00 | 774.00 | 3,870.00 | 23,342 |
| 2025-07-18 | 785.00 | 785.00 | 770.00 | 775.00 | 3,875.00 | 16,128 |
| 2025-07-17 | 778.00 | 787.00 | 763.00 | 777.00 | 3,885.00 | 18,363 |
| 2025-07-16 | 770.00 | 783.00 | 763.00 | 777.00 | 3,885.00 | 38,909 |
| 2025-07-15 | 770.00 | 787.00 | 754.00 | 770.00 | 3,850.00 | 36,897 |
| 2025-07-14 | 772.00 | 795.00 | 763.00 | 770.00 | 3,850.00 | 32,393 |
| 2025-07-11 | 755.00 | 773.00 | 755.00 | 769.00 | 3,845.00 | 22,234 |
| 2025-07-10 | 789.00 | 789.00 | 763.00 | 764.00 | 3,820.00 | 31,972 |
| 2025-07-09 | 776.00 | 783.00 | 762.00 | 776.00 | 3,880.00 | 29,338 |
| 2025-07-08 | 751.00 | 810.00 | 750.00 | 776.00 | 3,880.00 | 155,493 |
| 2025-07-07 | 823.00 | 836.00 | 745.00 | 750.00 | 3,750.00 | 182,503 |
| 2025-07-04 | 771.00 | 948.00 | 771.00 | 823.00 | 4,115.00 | 1,096,907 |
| 2025-07-03 | 767.00 | 775.00 | 767.00 | 771.00 | 3,855.00 | 3,406 |
| 2025-07-02 | 763.00 | 767.00 | 756.00 | 766.00 | 3,830.00 | 6,635 |
| 2025-07-01 | 775.00 | 775.00 | 759.00 | 765.00 | 3,825.00 | 4,983 |
| 2025-06-30 | 787.00 | 787.00 | 755.00 | 775.00 | 3,875.00 | 5,391 |
| 2025-06-27 | 782.00 | 787.00 | 767.00 | 780.00 | 3,900.00 | 2,562 |
| 2025-06-26 | 777.00 | 780.00 | 767.00 | 780.00 | 3,900.00 | 8,042 |
| 2025-06-25 | 787.00 | 787.00 | 768.00 | 778.00 | 3,890.00 | 9,513 |
| 2025-06-24 | 781.00 | 793.00 | 772.00 | 779.00 | 3,895.00 | 8,202 |
| 2025-06-23 | 804.00 | 804.00 | 770.00 | 781.00 | 3,905.00 | 14,034 |
| 2025-06-20 | 786.00 | 817.00 | 777.00 | 805.00 | 4,025.00 | 38,195 |
| 2025-06-19 | 784.00 | 791.00 | 774.00 | 783.00 | 3,915.00 | 7,995 |
| 2025-06-18 | 792.00 | 792.00 | 760.00 | 780.00 | 3,900.00 | 3,687 |
| 2025-06-17 | 783.00 | 798.00 | 771.00 | 780.00 | 3,900.00 | 9,436 |
| 2025-06-16 | 795.00 | 809.00 | 773.00 | 783.00 | 3,915.00 | 7,448 |
| 2025-06-13 | 805.00 | 805.00 | 783.00 | 799.00 | 3,995.00 | 8,357 |
| 2025-06-12 | 795.00 | 810.00 | 784.00 | 805.00 | 4,025.00 | 14,456 |
| 2025-06-11 | 772.00 | 799.00 | 772.00 | 795.00 | 3,975.00 | 36,044 |
| 2025-06-10 | 778.00 | 791.00 | 740.00 | 770.00 | 3,850.00 | 12,556 |
| 2025-06-09 | 773.00 | 784.00 | 735.00 | 778.00 | 3,890.00 | 5,781 |
| 2025-06-05 | 765.00 | 776.00 | 764.00 | 773.00 | 3,865.00 | 5,805 |
| 2025-06-04 | 765.00 | 790.00 | 743.00 | 765.00 | 3,825.00 | 5,440 |
| 2025-06-02 | 733.00 | 780.00 | 733.00 | 765.00 | 3,825.00 | 8,266 |
| 2025-05-30 | 762.00 | 762.00 | 750.00 | 757.00 | 3,785.00 | 5,727 |
| 2025-05-29 | 762.00 | 764.00 | 733.00 | 752.00 | 3,760.00 | 1,792 |
| 2025-05-28 | 766.00 | 766.00 | 748.00 | 750.00 | 3,750.00 | 5,327 |
| 2025-05-27 | 762.00 | 762.00 | 750.00 | 754.00 | 3,770.00 | 1,652 |
| 2025-05-26 | 764.00 | 779.00 | 720.00 | 750.00 | 3,750.00 | 4,596 |
| 2025-05-23 | 759.00 | 780.00 | 750.00 | 756.00 | 3,780.00 | 2,578 |
| 2025-05-22 | 778.00 | 778.00 | 750.00 | 759.00 | 3,795.00 | 5,544 |
| 2025-05-21 | 775.00 | 786.00 | 760.00 | 775.00 | 3,875.00 | 7,942 |
| 2025-05-20 | 784.00 | 793.00 | 775.00 | 775.00 | 3,875.00 | 4,031 |
| 2025-05-19 | 776.00 | 788.00 | 764.00 | 778.00 | 3,890.00 | 3,843 |
| 2025-05-16 | 767.00 | 800.00 | 764.00 | 776.00 | 3,880.00 | 19,335 |
| 2025-05-15 | 801.00 | 801.00 | 790.00 | 798.00 | 3,990.00 | 4,439 |
| 2025-05-14 | 787.00 | 799.00 | 784.00 | 794.00 | 3,970.00 | 5,805 |
| 2025-05-13 | 780.00 | 793.00 | 778.00 | 787.00 | 3,935.00 | 13,369 |
| 2025-05-12 | 775.00 | 784.00 | 769.00 | 780.00 | 3,900.00 | 6,381 |
| 2025-05-09 | 791.00 | 791.00 | 755.00 | 781.00 | 3,905.00 | 3,407 |
| 2025-05-08 | 796.00 | 819.00 | 783.00 | 791.00 | 3,955.00 | 6,159 |
| 2025-05-07 | 799.00 | 809.00 | 765.00 | 792.00 | 3,960.00 | 3,274 |
| 2025-05-02 | 783.00 | 806.00 | 780.00 | 800.00 | 4,000.00 | 3,524 |
| 2025-04-30 | 779.00 | 798.00 | 765.00 | 783.00 | 3,915.00 | 14,378 |
| 2025-04-29 | 746.00 | 768.00 | 740.00 | 758.00 | 3,790.00 | 8,625 |
| 2025-04-28 | 800.00 | 808.00 | 729.00 | 730.00 | 3,650.00 | 27,066 |
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.