Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 661.00 | 672.00 | 659.00 | 667.00 | 3,322.59 | 8,911 |
| 2024-10-28 | 647.00 | 671.00 | 645.00 | 668.00 | 3,327.57 | 11,248 |
| 2024-10-25 | 652.00 | 668.00 | 641.00 | 654.00 | 3,257.83 | 8,868 |
| 2024-10-24 | 660.00 | 677.00 | 630.00 | 652.00 | 3,247.87 | 41,802 |
| 2024-10-23 | 697.00 | 697.00 | 660.00 | 664.00 | 3,307.64 | 74,854 |
| 2024-10-22 | 711.00 | 717.00 | 685.00 | 697.00 | 3,472.03 | 34,238 |
| 2024-10-21 | 712.00 | 716.00 | 696.00 | 709.00 | 3,531.81 | 59,475 |
| 2024-10-18 | 691.00 | 710.00 | 680.00 | 706.00 | 3,516.86 | 46,722 |
| 2024-10-17 | 667.00 | 733.00 | 667.00 | 691.00 | 3,442.14 | 264,979 |
| 2024-10-16 | 683.00 | 685.00 | 662.00 | 666.00 | 3,317.61 | 43,271 |
| 2024-10-15 | 700.00 | 703.00 | 680.00 | 683.00 | 3,402.29 | 51,001 |
| 2024-10-14 | 741.00 | 741.00 | 695.00 | 705.00 | 3,511.88 | 67,585 |
| 2024-10-11 | 712.00 | 730.00 | 700.00 | 728.00 | 3,626.45 | 58,080 |
| 2024-10-10 | 742.00 | 744.00 | 707.00 | 712.00 | 3,546.75 | 94,285 |
| 2024-10-08 | 779.00 | 802.00 | 742.00 | 745.00 | 3,711.14 | 340,158 |
| 2024-10-07 | 755.00 | 850.00 | 748.00 | 786.00 | 3,915.37 | 957,765 |
| 2024-10-04 | 783.00 | 802.00 | 753.00 | 755.00 | 3,760.95 | 194,687 |
| 2024-10-02 | 790.00 | 833.00 | 759.00 | 780.00 | 3,885.49 | 668,224 |
| 2024-09-30 | 706.00 | 844.00 | 706.00 | 812.00 | 4,044.89 | 2,862,455 |
| 2024-09-27 | 710.00 | 810.00 | 708.00 | 725.00 | 3,611.51 | 2,021,547 |
| 2024-09-26 | 687.00 | 696.00 | 665.00 | 690.00 | 3,437.16 | 418,729 |
| 2024-09-25 | 676.00 | 834.00 | 666.00 | 711.00 | 3,541.77 | 4,265,093 |
| 2024-09-24 | 650.00 | 651.00 | 630.00 | 642.00 | 3,198.05 | 13,150 |
| 2024-09-23 | 644.00 | 656.00 | 630.00 | 650.00 | 3,237.90 | 11,550 |
| 2024-09-20 | 650.00 | 658.00 | 638.00 | 644.00 | 3,208.02 | 14,818 |
| 2024-09-19 | 666.00 | 669.00 | 640.00 | 647.00 | 3,222.96 | 20,736 |
| 2024-09-13 | 651.00 | 691.00 | 649.00 | 666.00 | 3,317.61 | 83,624 |
| 2024-09-12 | 630.00 | 660.00 | 627.00 | 645.00 | 3,213.00 | 23,120 |
| 2024-09-11 | 627.00 | 644.00 | 614.00 | 630.00 | 3,138.28 | 24,541 |
| 2024-09-10 | 634.00 | 640.00 | 619.00 | 634.00 | 3,158.20 | 18,803 |
| 2024-09-09 | 643.00 | 645.00 | 626.00 | 640.00 | 3,188.09 | 7,694 |
| 2024-09-06 | 641.00 | 652.00 | 632.00 | 644.00 | 3,208.02 | 7,100 |
| 2024-09-05 | 656.00 | 657.00 | 633.00 | 648.00 | 3,227.94 | 13,076 |
| 2024-09-04 | 651.00 | 655.00 | 628.00 | 653.00 | 3,252.85 | 17,781 |
| 2024-09-03 | 651.00 | 658.00 | 628.00 | 653.00 | 3,252.85 | 7,481 |
| 2024-09-02 | 653.00 | 656.00 | 637.00 | 653.00 | 3,252.85 | 4,831 |
| 2024-08-30 | 630.00 | 656.00 | 629.00 | 655.00 | 3,262.81 | 7,238 |
| 2024-08-29 | 646.00 | 653.00 | 602.00 | 630.00 | 3,138.28 | 15,432 |
| 2024-08-28 | 648.00 | 653.00 | 638.00 | 647.00 | 3,222.96 | 13,095 |
| 2024-08-27 | 650.00 | 652.00 | 635.00 | 647.00 | 3,222.96 | 5,474 |
| 2024-08-26 | 655.00 | 656.00 | 635.00 | 651.00 | 3,242.89 | 2,959 |
| 2024-08-23 | 635.00 | 655.00 | 606.00 | 655.00 | 3,262.81 | 32,760 |
| 2024-08-22 | 650.00 | 660.00 | 634.00 | 635.00 | 3,163.18 | 13,001 |
| 2024-08-21 | 659.00 | 664.00 | 648.00 | 650.00 | 3,237.90 | 8,927 |
| 2024-08-20 | 657.00 | 662.00 | 650.00 | 660.00 | 3,287.72 | 11,802 |
| 2024-08-19 | 656.00 | 660.00 | 638.00 | 657.00 | 3,272.77 | 11,683 |
| 2024-08-16 | 646.00 | 659.00 | 637.00 | 654.00 | 3,257.83 | 12,309 |
| 2024-08-14 | 640.00 | 648.00 | 635.00 | 646.00 | 3,217.98 | 14,181 |
| 2024-08-13 | 640.00 | 646.00 | 634.00 | 639.00 | 3,183.11 | 7,389 |
| 2024-08-12 | 645.00 | 649.00 | 640.00 | 646.00 | 3,217.98 | 10,731 |
| 2024-08-09 | 642.00 | 650.00 | 626.00 | 645.00 | 3,213.00 | 44,847 |
| 2024-08-08 | 637.00 | 652.00 | 628.00 | 648.00 | 3,227.94 | 13,676 |
| 2024-08-07 | 608.00 | 646.00 | 608.00 | 644.00 | 3,208.02 | 18,153 |
| 2024-08-06 | 590.00 | 649.00 | 569.00 | 634.00 | 3,158.20 | 31,341 |
| 2024-08-05 | 618.00 | 655.00 | 590.00 | 590.00 | 2,939.02 | 46,154 |
| 2024-08-02 | 654.00 | 666.00 | 610.00 | 659.00 | 3,282.74 | 46,928 |
| 2024-08-01 | 658.00 | 661.00 | 650.00 | 657.00 | 3,272.77 | 7,881 |
| 2024-07-31 | 646.00 | 675.00 | 630.00 | 658.00 | 3,277.76 | 27,200 |
| 2024-07-30 | 624.00 | 657.00 | 618.00 | 650.00 | 3,237.90 | 36,774 |
| 2024-07-29 | 646.00 | 654.00 | 612.00 | 624.00 | 3,108.39 | 25,252 |
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.