Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 812.00 | 829.00 | 783.00 | 800.00 | 4,000.00 | 8,329 |
| 2025-04-24 | 822.00 | 826.00 | 807.00 | 812.00 | 4,060.00 | 5,302 |
| 2025-04-23 | 830.00 | 848.00 | 818.00 | 827.00 | 4,135.00 | 11,697 |
| 2025-04-22 | 819.00 | 826.00 | 809.00 | 819.00 | 4,095.00 | 9,420 |
| 2025-04-21 | 805.00 | 834.00 | 805.00 | 810.00 | 4,050.00 | 13,882 |
| 2025-04-18 | 842.00 | 845.00 | 790.00 | 805.00 | 4,025.00 | 15,404 |
| 2025-04-17 | 843.00 | 855.00 | 817.00 | 842.00 | 4,210.00 | 34,471 |
| 2025-04-16 | 857.00 | 880.00 | 830.00 | 844.00 | 4,220.00 | 60,277 |
| 2025-04-15 | 925.00 | 925.00 | 850.00 | 868.00 | 4,340.00 | 69,754 |
| 2025-04-14 | 896.00 | 930.00 | 858.00 | 927.00 | 4,635.00 | 87,840 |
| 2025-04-11 | 896.00 | 898.00 | 841.00 | 898.00 | 4,490.00 | 43,011 |
| 2025-04-10 | 880.00 | 897.00 | 871.00 | 896.00 | 4,480.00 | 48,554 |
| 2025-04-09 | 880.00 | 883.00 | 871.00 | 880.00 | 4,400.00 | 38,857 |
| 2025-04-08 | 861.00 | 880.00 | 860.00 | 877.00 | 4,385.00 | 29,524 |
| 2025-04-07 | 870.00 | 872.00 | 840.00 | 870.00 | 4,350.00 | 25,381 |
| 2025-04-04 | 853.00 | 873.00 | 847.00 | 873.00 | 4,365.00 | 22,328 |
| 2025-04-03 | 845.00 | 863.00 | 840.00 | 862.00 | 4,310.00 | 23,683 |
| 2025-04-02 | 855.00 | 855.00 | 829.00 | 849.00 | 4,245.00 | 21,146 |
| 2025-04-01 | 786.00 | 844.00 | 781.00 | 842.00 | 4,210.00 | 20,279 |
| 2025-03-31 | 809.00 | 809.00 | 780.00 | 786.00 | 3,930.00 | 7,271 |
| 2025-03-28 | 820.00 | 823.00 | 792.00 | 811.00 | 4,055.00 | 3,306 |
| 2025-03-27 | 835.00 | 839.00 | 810.00 | 810.00 | 4,050.00 | 7,621 |
| 2025-03-26 | 850.00 | 851.00 | 835.00 | 840.00 | 4,200.00 | 1,478 |
| 2025-03-25 | 841.00 | 846.00 | 830.00 | 841.00 | 4,205.00 | 2,333 |
| 2025-03-24 | 838.00 | 853.00 | 800.00 | 840.00 | 4,200.00 | 13,260 |
| 2025-03-21 | 843.00 | 857.00 | 843.00 | 845.00 | 4,225.00 | 18,358 |
| 2025-03-20 | 840.00 | 854.00 | 839.00 | 854.00 | 4,270.00 | 12,914 |
| 2025-03-19 | 839.00 | 846.00 | 826.00 | 840.00 | 4,200.00 | 2,072 |
| 2025-03-18 | 839.00 | 848.00 | 829.00 | 839.00 | 4,195.00 | 5,045 |
| 2025-03-17 | 875.00 | 875.00 | 835.00 | 839.00 | 4,195.00 | 11,387 |
| 2025-03-14 | 869.00 | 869.00 | 858.00 | 865.00 | 4,325.00 | 25,344 |
| 2025-03-13 | 866.00 | 869.00 | 857.00 | 859.00 | 4,295.00 | 22,553 |
| 2025-03-12 | 860.00 | 867.00 | 848.00 | 867.00 | 4,335.00 | 22,852 |
| 2025-03-11 | 853.00 | 859.00 | 841.00 | 856.00 | 4,280.00 | 18,932 |
| 2025-03-10 | 862.00 | 863.00 | 800.00 | 861.00 | 4,305.00 | 20,865 |
| 2025-03-07 | 872.00 | 872.00 | 848.00 | 856.00 | 4,280.00 | 21,708 |
| 2025-03-06 | 862.00 | 878.00 | 857.00 | 866.00 | 4,330.00 | 21,722 |
| 2025-03-05 | 863.00 | 869.00 | 855.00 | 866.00 | 4,330.00 | 24,754 |
| 2025-03-04 | 864.00 | 871.00 | 848.00 | 863.00 | 4,315.00 | 9,308 |
| 2025-02-28 | 858.00 | 870.00 | 840.00 | 864.00 | 4,320.00 | 33,853 |
| 2025-02-27 | 875.00 | 875.00 | 839.00 | 860.00 | 4,300.00 | 56,708 |
| 2025-02-26 | 872.00 | 877.00 | 861.00 | 865.00 | 4,325.00 | 28,685 |
| 2025-02-25 | 858.00 | 874.00 | 850.00 | 873.00 | 4,365.00 | 40,355 |
| 2025-02-24 | 847.00 | 865.00 | 847.00 | 862.00 | 4,310.00 | 36,069 |
| 2025-02-21 | 848.00 | 858.00 | 829.00 | 851.00 | 4,255.00 | 41,615 |
| 2025-02-20 | 825.00 | 846.00 | 825.00 | 841.00 | 4,205.00 | 33,070 |
| 2025-02-19 | 818.00 | 838.00 | 802.00 | 825.00 | 4,125.00 | 26,070 |
| 2025-02-18 | 765.00 | 820.00 | 720.00 | 818.00 | 4,090.00 | 40,055 |
| 2025-02-17 | 721.00 | 750.00 | 705.00 | 730.00 | 3,650.00 | 15,295 |
| 2025-02-14 | 715.00 | 726.00 | 705.00 | 721.00 | 3,605.00 | 11,768 |
| 2025-02-13 | 769.00 | 795.00 | 715.00 | 716.00 | 3,580.00 | 40,842 |
| 2025-02-12 | 878.00 | 878.00 | 750.00 | 769.00 | 3,845.00 | 85,094 |
| 2025-02-11 | 838.00 | 869.00 | 836.00 | 866.00 | 4,330.00 | 46,846 |
| 2025-02-10 | 845.00 | 864.00 | 830.00 | 843.00 | 4,215.00 | 53,510 |
| 2025-02-07 | 821.00 | 857.00 | 821.00 | 854.00 | 4,270.00 | 60,518 |
| 2025-02-06 | 808.00 | 836.00 | 791.00 | 828.00 | 4,140.00 | 66,232 |
| 2025-02-05 | 785.00 | 804.00 | 774.00 | 803.00 | 4,015.00 | 53,890 |
| 2025-02-04 | 780.00 | 786.00 | 768.00 | 784.00 | 3,920.00 | 46,325 |
| 2025-02-03 | 767.00 | 781.00 | 730.00 | 780.00 | 3,900.00 | 55,321 |
| 2025-01-31 | 731.00 | 775.00 | 728.00 | 767.00 | 3,835.00 | 79,660 |
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.