Colour Life Services Group Co., Limited (HKG:1778)
Hong Kong
· Delayed Price · Currency is HKD 0.199
0.00 (0.00%)
Apr 30, 2026, 2:37 PM HKT
HKG:1778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 290,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.46% | 495,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 429,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 243,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 295,000 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 100,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 179,000 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.90% | 322,000 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 145,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.94% | 104,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.32% | 238,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.50% | 293,000 |
| Apr 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | 153,000 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.04% | 65,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.26% | 54,000 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.96% | 433,000 |
| Mar 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.25% | 821,000 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.75% | 1,654,000 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 236,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.11% | 1,581,000 |
| Mar 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.74% | 1,294,000 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.45% | 469,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.08% | 2,565,000 |
| Mar 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 829,000 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.32% | 589,000 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 819,000 |
| Mar 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.81% | 212,000 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 58,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.11% | 330,000 |
| Mar 12, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -0.88% | 1,220,000 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 5,000 |
| 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 |