Colour Life Services Group Co., Limited (HKG:1778)
Hong Kong
· Delayed Price · Currency is HKD 0.229
+0.001 (0.44%)
At close: Mar 10, 2026
HKG:1778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 276,000 |
| Mar 6, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 680,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 265,000 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 570,000 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.74% | 145,000 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -5.19% | 248,000 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.05% | 503,000 |
| Feb 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.74% | 476,000 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.04% | 622,000 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 855,000 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.88% | 608,000 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 49,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.30% | 2,632,565 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.28% | 2,165,000 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 522,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 691,000 |
| Feb 9, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.14% | 2,053,000 |
| Feb 6, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.88% | 1,099,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.31% | 345,000 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 662,750 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.62% | 944,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.07% | 1,158,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 1,192,000 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 798,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,028,071 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -0.44% | 1,478,000 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 1.79% | 1,509,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 756,000 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.85% | 512,000 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 1,260,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.59% | 1,868,000 |
| Jan 19, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.19% | 2,625,000 |
| Jan 16, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 2,418,000 |
| Jan 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.06% | 557,000 |
| Jan 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.30% | 646,000 |
| Jan 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 517,600 |
| Jan 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 1,120,000 |
| Jan 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 1,256,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.16% | 1,729,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 1,868,978 |
| Jan 6, 2026 | 0.19 | 0.30 | 0.19 | 0.20 | 0.20 | 6.95% | 17,061,000 |
| Jan 5, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 10.00% | 2,815,000 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.80% | 109,000 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 1,443,000 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 373,000 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 260,000 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.17% | 253,369 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 790,000 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 472,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 156,000 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 881,000 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 253,000 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 121,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 1,038,000 |
| Dec 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.59% | 1,890,000 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 536,718 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 697,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 420,000 |
| Dec 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 385,913 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.26% | 401,000 |
| Dec 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 305,000 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 1,852,000 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 2,567,000 |
| Dec 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 1,547,000 |
| Nov 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.12% | 40,202,000 |
| Nov 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.16% | 648,000 |
| Nov 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.61% | 545,000 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 1,561,000 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 2,298,000 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 721,000 |
| Nov 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.96% | 3,634,000 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 744,000 |
| Nov 18, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 461,000 |
| Nov 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 338,000 |
| Nov 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,167,000 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,042,000 |
| Nov 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.73% | 2,785,500 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 145,000 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.76% | 676,000 |
| Nov 7, 2025 | 0.19 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 98,000 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 553,000 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 1,760,000 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.63% | 1,462,000 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.16% | 691,000 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 91,000 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 414,000 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.54% | 990,000 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 316,000 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,353,000 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 232,000 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 1,608,000 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 305,000 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.51% | 181,000 |
| Oct 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 744,000 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 668,000 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.51% | 708,828 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.51% | 605,000 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | 2,892,000 |
| Oct 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 908,000 |