Colour Life Services Group Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01778  2014-06-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.173 0.173 0.174 2,510,564 0.173 0.173 0.174 0.164 0.180 14,566,000 0.1724 -2.26%
2025-11-28 0 20 0.177 0.177 0.179 11,148,220 0.177 0.177 0.179 0.160 0.194 63,531,500 0.1755 -6.84%
2025-10-31 0 20 0.190 0.190 0.192 6,468,002 0.190 0.190 0.192 0.190 0.220 31,767,828 0.2036 -9.52%
2025-09-30 0 22 0.210 0.201 0.210 18,133,426 0.210 0.201 0.210 0.200 0.255 81,980,600 0.2212 -16.00%
2025-08-29 0 21 0.250 0.250 0.260 21,463,098 0.250 0.250 0.260 0.165 0.275 93,361,587 0.2299 38.89%
2025-07-31 0 22 0.180 0.180 0.187 6,877,072 0.180 0.180 0.187 0.161 0.228 36,178,590 0.1901 5.88%
2025-06-30 0 21 0.170 0.170 0.171 1,677,369 0.170 0.170 0.171 0.155 0.178 10,121,000 0.1657 7.59%
2025-05-30 0 20 0.158 0.158 0.159 1,611,927 0.158 0.158 0.159 0.147 0.178 10,192,794 0.1581 -4.82%
2025-04-30 0 19 0.166 0.159 0.166 1,294,553 0.166 0.159 0.166 0.150 0.172 7,945,000 0.1629 -1.19%
2025-03-31 0 21 0.168 0.163 0.168 3,003,461 0.168 0.163 0.168 0.156 0.182 17,648,928 0.1702 1.20%
2025-02-28 0 20 0.166 0.156 0.166 843,171 0.166 0.156 0.166 0.153 0.175 5,118,374 0.1647 7.48%
2025-01-28 0 19 0.155 0.155 0.160 708,810 0.154 0.154 0.159 0.153 0.178 4,266,814 0.1661 -10.92%
2024-12-31 0 20 0.174 0.167 0.177 1,293,526 0.173 0.166 0.176 0.161 0.195 7,444,614 0.1738 -5.95%
2024-11-29 0 21 0.185 0.174 0.185 14,216,442 0.184 0.173 0.184 0.156 0.221 79,501,012 0.1788 -18.86%
2024-10-31 0 21 0.228 0.228 0.233 8,222,550 0.227 0.227 0.232 0.202 0.423 25,330,216 0.3246 -13.96%
2024-09-30 0 19 0.265 0.260 0.270 3,168,803 0.264 0.259 0.269 0.158 0.264 15,061,351 0.2104 38.74%
2024-08-30 0 22 0.191 0.185 0.193 349,481 0.190 0.184 0.192 0.173 0.196 1,897,557 0.1842 -4.50%
2024-07-31 0 22 0.200 0.195 0.203 698,000 0.199 0.194 0.202 0.179 0.228 3,472,160 0.2010 5.26%
2024-06-28 0 19 0.190 0.190 0.199 1,193,873 0.189 0.189 0.198 0.185 0.264 5,678,504 0.2102 -10.38%
2024-05-31 0 21 0.212 0.211 0.222 6,678,171 0.211 0.210 0.221 0.165 0.309 29,483,463 0.2265 21.84%
2024-04-30 0 20 0.174 0.174 0.178 2,285,744 0.173 0.173 0.177 0.151 0.218 13,259,976 0.1724 -13.86%
2024-03-28 0 20 0.202 0.202 0.210 3,337,840 0.201 0.201 0.209 0.199 0.274 15,162,151 0.2201 -17.89%
2024-02-29 0 19 0.246 0.246 0.260 2,681,241 0.245 0.245 0.259 0.216 0.299 11,202,007 0.2394 7.42%
2024-01-31 0 22 0.229 0.217 0.229 3,016,860 0.228 0.216 0.228 0.215 0.329 10,756,819 0.2805 -22.37%
2023-12-29 0 19 0.295 0.295 0.300 1,918,848 0.294 0.294 0.299 0.259 0.339 6,383,273 0.3006 -6.35%
2023-11-30 0 22 0.315 0.315 0.340 7,358,188 0.314 0.314 0.339 0.309 0.394 21,581,998 0.3409 -3.08%
2023-10-31 0 20 0.325 0.320 0.345 886,883 0.324 0.319 0.344 0.324 0.443 2,348,675 0.3776 -25.29%
2023-09-29 0 19 0.435 0.390 0.435 2,584,965 0.433 0.389 0.433 0.384 0.498 5,701,362 0.4534 2.35%
2023-08-31 0 23 0.425 0.425 0.430 4,856,279 0.423 0.423 0.428 0.409 0.578 10,644,809 0.4562 -19.81%
2023-07-31 3 20 0.530 0.520 0.530 29,276,551 0.528 0.518 0.528 0.409 0.827 56,263,582 0.5203 -14.52%
2023-06-30 21 21 - - - 0 0.618 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.618 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.618 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.618 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.618 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.618 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.618 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.618 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.618 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.618 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.618 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.618 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.618 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.618 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.618 - - - - 0 - 0.00%
2022-03-31 0 23 0.620 0.620 0.630 15,179,523 0.618 0.618 0.628 0.488 0.857 23,190,175 0.6546 -20.51%
2022-02-28 0 17 0.780 0.620 0.780 7,509,680 0.777 0.618 0.777 0.777 0.957 8,462,277 0.8874 -18.75%
2022-01-31 0 21 0.960 0.920 0.960 11,527,699 0.957 0.917 0.957 0.847 1.006 12,287,796 0.9381 2.13%
2021-12-31 7 22 0.940 0.940 0.960 16,931,054 0.937 0.937 0.957 0.907 1.176 16,121,473 1.0502 -18.97%
2021-11-30 2 22 - - - 60,656,031 1.156 - - 1.126 1.355 50,065,930 1.2115 -15.33%
2021-10-29 15 18 1.370 1.350 1.370 37,589,026 1.365 1.345 1.365 1.325 2.322 24,181,897 1.5544 -45.85%
2021-09-30 2 21 - - - 21,070,945 2.521 - - 2.102 2.740 8,637,738 2.4394 -5.60%
2021-08-31 0 22 2.680 2.630 2.680 17,816,522 2.670 2.621 2.670 2.441 2.750 6,828,283 2.6092 6.77%
2021-07-30 0 21 2.510 2.510 2.520 21,187,703 2.501 2.501 2.511 2.461 3.089 7,630,862 2.7766 -17.70%
2021-06-30 0 21 3.050 3.050 3.100 20,741,062 3.039 3.039 3.089 3.029 3.378 6,505,307 3.1883 -8.03%
2021-05-31 0 20 3.420 3.410 3.420 30,170,822 3.304 3.295 3.304 3.092 3.382 9,426,841 3.2005 3.64%
2021-04-30 0 19 3.300 3.300 3.330 28,463,006 3.188 3.188 3.217 3.159 3.430 8,729,851 3.2604 -2.94%
2021-03-31 0 23 3.400 3.400 3.430 70,964,903 3.285 3.285 3.314 3.246 3.691 20,632,370 3.4395 -10.53%
2021-02-26 0 18 3.800 3.730 3.800 97,880,934 3.672 3.604 3.672 3.217 3.787 27,305,628 3.5846 12.43%
2021-01-29 0 20 3.380 3.370 3.380 96,541,434 3.266 3.256 3.266 3.246 3.681 27,771,557 3.4763 -2.87%
2020-12-31 0 22 3.480 3.480 3.530 45,847,498 3.362 3.362 3.411 3.246 3.633 13,578,931 3.3764 -6.95%
2020-11-30 0 21 3.740 3.730 3.740 69,040,080 3.614 3.604 3.614 3.575 3.845 18,660,020 3.6999 0.00%
2020-10-30 0 18 3.740 3.700 3.740 32,767,202 3.614 3.575 3.614 3.420 3.729 9,066,342 3.6142 3.60%
2020-09-30 0 22 3.610 3.590 3.610 101,564,646 3.488 3.469 3.488 3.362 3.874 27,919,271 3.6378 -9.98%
2020-08-31 0 21 4.010 4.000 4.010 445,178,013 3.874 3.865 3.874 3.672 4.444 112,904,222 3.9430 1.78%
2020-07-31 0 22 3.940 3.940 3.950 471,516,443 3.807 3.807 3.816 3.314 3.990 128,613,456 3.6662 6.49%
2020-06-30 0 21 3.700 3.690 3.700 444,490,114 3.575 3.565 3.575 3.287 4.048 120,410,761 3.6914 9.37%
2020-05-29 0 20 3.480 3.470 3.510 243,518,990 3.269 3.259 3.297 3.193 3.898 69,333,178 3.5123 -5.69%
2020-04-29 0 19 3.690 3.680 3.690 231,760,093 3.466 3.456 3.466 2.837 3.513 73,355,589 3.1594 15.31%
2020-03-31 0 22 3.200 3.200 3.210 269,526,374 3.006 3.006 3.015 2.799 4.104 79,862,294 3.3749 -22.33%
2020-02-28 0 20 4.120 4.110 4.120 337,247,298 3.870 3.860 3.870 3.381 4.396 85,340,147 3.9518 11.96%
2020-01-31 0 20 3.680 3.680 3.690 208,513,392 3.456 3.456 3.466 3.381 4.302 52,860,619 3.9446 -14.42%
2019-12-31 0 20 4.300 4.290 4.300 147,654,963 4.039 4.029 4.039 3.879 4.161 36,916,417 3.9997 -1.15%
2019-11-29 0 21 4.350 4.330 4.350 342,522,537 4.086 4.067 4.086 4.048 4.480 80,356,170 4.2626 -2.25%
2019-10-31 0 21 4.450 4.450 4.460 321,100,236 4.180 4.180 4.189 3.503 4.189 82,359,537 3.8988 13.81%
2019-09-30 0 21 3.910 3.900 3.910 222,905,636 3.672 3.663 3.672 3.663 4.095 57,056,381 3.9068 -5.33%
2019-08-30 0 22 4.130 4.120 4.130 439,718,277 3.879 3.870 3.879 3.738 5.072 102,098,372 4.3068 -23.66%
2019-07-31 0 22 5.410 5.410 5.420 489,355,176 5.081 5.081 5.091 4.856 5.654 92,670,550 5.2806 3.84%
2019-06-28 0 19 5.210 5.200 5.210 214,007,739 4.893 4.884 4.893 4.217 5.166 45,629,985 4.6901 13.26%
2019-05-31 0 21 4.600 4.600 4.620 227,940,813 4.321 4.321 4.339 4.043 5.352 50,036,669 4.5555 -16.16%
2019-04-30 0 19 5.710 5.670 5.710 428,001,730 5.153 5.117 5.153 5.090 5.821 78,521,343 5.4508 0.18%
2019-03-29 0 21 5.700 5.700 5.710 516,234,577 5.144 5.144 5.153 4.188 5.171 110,601,771 4.6675 21.54%
2019-02-28 0 17 4.690 4.690 4.710 261,036,169 4.233 4.233 4.251 3.899 4.558 61,955,670 4.2133 6.11%
2019-01-31 0 22 4.420 4.390 4.420 154,445,053 3.989 3.962 3.989 3.502 4.124 40,836,460 3.7820 5.49%
2018-12-31 0 19 4.190 4.100 4.190 111,992,530 3.781 3.700 3.781 3.420 4.061 29,789,581 3.7595 -0.95%
2018-11-30 0 22 4.230 4.230 4.280 178,072,508 3.818 3.818 3.863 3.448 4.016 48,137,327 3.6993 12.20%
2018-10-31 0 21 3.770 3.760 3.770 279,302,682 3.402 3.393 3.402 3.150 4.142 78,798,342 3.5445 -16.41%
2018-09-28 0 19 4.510 4.510 4.540 456,727,255 4.070 4.070 4.097 3.962 4.819 106,140,357 4.3030 -15.54%
2018-08-31 0 23 5.340 5.340 5.380 835,255,170 4.819 4.819 4.855 4.630 7.590 137,665,984 6.0673 -34.07%
2018-07-31 0 21 8.100 8.070 8.100 796,628,578 7.310 7.283 7.310 6.552 8.077 106,902,711 7.4519 2.53%
2018-06-29 0 20 7.900 7.880 7.900 1,194,544,024 7.130 7.112 7.130 6.453 8.348 160,117,083 7.4604 3.27%
2018-05-31 0 21 7.650 7.650 7.670 511,167,531 6.904 6.904 6.922 5.282 7.012 82,874,984 6.1679 15.94%
2018-04-30 0 19 6.730 6.700 6.730 386,000,333 5.955 5.928 5.955 5.601 6.963 60,154,413 6.4168 -8.68%
2018-03-29 0 21 7.370 7.360 7.370 682,780,223 6.521 6.512 6.521 4.167 6.716 116,780,272 5.8467 45.36%
2018-02-28 0 18 5.070 5.030 5.070 151,013,550 4.486 4.451 4.486 3.902 4.787 35,559,818 4.2467 -3.80%
2018-01-31 0 22 5.270 5.240 5.270 186,324,635 4.663 4.636 4.663 4.424 5.079 39,408,153 4.7281 1.35%
2017-12-29 0 19 5.200 5.190 5.200 211,023,472 4.601 4.592 4.601 4.070 4.866 47,045,659 4.4855 6.12%
2017-11-30 0 22 4.900 4.760 4.900 148,930,457 4.335 4.212 4.335 4.043 4.468 34,925,795 4.2642 5.60%
2017-10-31 0 20 4.640 4.630 4.650 103,656,085 4.105 4.097 4.114 4.070 4.601 24,081,379 4.3044 -8.48%
2017-09-29 0 21 5.070 5.060 5.070 165,023,674 4.486 4.477 4.486 4.335 4.884 36,582,051 4.5111 -1.55%
2017-08-31 0 22 5.150 5.110 5.150 214,721,610 4.557 4.521 4.557 4.282 5.220 46,220,153 4.6456 -6.70%
2017-07-31 0 21 5.520 5.460 5.520 183,300,741 4.884 4.831 4.884 4.097 4.955 39,703,159 4.6168 19.48%
2017-06-30 0 22 4.620 4.610 4.620 148,882,049 4.088 4.079 4.088 3.893 4.167 36,754,907 4.0507 0.00%
2017-05-31 0 20 4.620 4.620 4.680 83,296,845 4.088 4.088 4.141 3.767 4.329 21,006,197 3.9653 2.63%
2017-04-28 0 17 4.600 4.570 4.620 53,590,772 3.983 3.957 4.000 3.819 4.347 13,518,264 3.9643 -8.00%
2017-03-31 0 23 5.000 4.900 5.000 155,857,500 4.329 4.243 4.329 3.671 4.563 37,970,573 4.1047 3.73%
2017-02-28 0 20 4.820 4.760 4.820 86,529,263 4.174 4.122 4.174 4.113 4.485 20,177,379 4.2884 -5.49%
2017-01-27 0 19 5.100 5.100 5.130 31,301,753 4.416 4.416 4.442 4.329 5.057 6,867,149 4.5582 -12.07%
2016-12-30 0 20 5.800 6.000 6.140 72,990,440 5.022 5.195 5.317 4.200 5.195 15,891,708 4.5930 3.57%
2016-11-30 0 22 5.600 5.560 5.630 27,454,302 4.849 4.814 4.875 4.693 5.022 5,666,419 4.8451 -0.53%
2016-10-31 0 19 5.630 5.550 5.640 35,038,763 4.875 4.806 4.884 4.477 5.308 7,150,455 4.9002 3.30%
2016-09-30 0 21 5.450 5.450 5.540 73,752,365 4.719 4.719 4.797 4.719 5.524 14,957,617 4.9308 -10.80%
2016-08-31 0 22 6.110 6.070 6.110 37,617,081 5.291 5.256 5.291 4.970 5.680 7,096,165 5.3010 6.63%
2016-07-29 0 20 5.730 5.730 5.790 40,556,653 4.962 4.962 5.013 4.589 5.481 8,083,738 5.0171 6.90%
2016-06-30 0 21 5.360 5.300 5.370 99,259,169 4.641 4.589 4.650 4.078 5.161 22,530,262 4.4056 -5.96%
2016-05-31 0 21 5.700 5.660 5.700 17,289,650 4.936 4.901 4.936 4.641 5.149 3,538,707 4.8859 -2.70%
2016-04-29 0 20 5.960 5.950 5.990 40,535,879 5.072 5.064 5.098 4.894 5.362 7,949,310 5.0993 0.34%
2016-03-31 0 21 5.940 5.900 6.010 43,216,375 5.055 5.021 5.115 4.460 5.209 8,819,426 4.9001 10.20%
2016-02-29 0 18 5.390 5.380 5.440 23,651,640 4.587 4.579 4.630 4.230 4.919 5,124,052 4.6158 5.48%
2016-01-29 0 20 5.110 4.970 5.150 48,156,301 4.349 4.230 4.383 4.060 5.651 10,768,897 4.4718 -22.93%
2015-12-31 0 22 6.630 6.630 6.640 35,046,867 5.643 5.643 5.651 4.545 5.779 6,672,191 5.2527 1.07%
2015-11-30 0 21 6.560 6.560 6.600 49,376,543 5.583 5.583 5.617 5.328 6.366 8,597,544 5.7431 -2.09%
2015-10-30 0 20 6.700 6.700 6.910 57,011,984 5.702 5.702 5.881 5.089 6.111 10,420,316 5.4712 10.56%
2015-09-30 0 20 6.060 6.030 6.070 75,569,200 5.158 5.132 5.166 4.332 5.643 15,022,350 5.0305 5.76%
2015-08-31 0 21 5.730 5.610 5.750 129,700,473 4.877 4.775 4.894 4.043 5.915 26,007,477 4.9870 -12.92%
2015-07-31 0 22 6.580 6.640 6.660 273,846,293 5.600 5.651 5.668 4.255 8.460 46,695,032 5.8646 -33.94%
2015-06-30 0 22 9.960 9.950 9.980 270,946,950 8.477 8.468 8.494 7.311 9.992 31,308,159 8.6542 -14.58%
2015-05-29 0 19 11.66 11.72 11.78 293,118,483 9.924 9.975 10.03 8.511 10.05 31,430,261 9.3260 8.02%
2015-04-30 0 19 10.88 10.82 10.88 731,622,557 9.187 9.136 9.187 6.924 11.40 77,410,612 9.4512 34.49%
2015-03-31 0 22 8.090 8.010 8.150 209,988,318 6.831 6.763 6.882 5.320 7.582 34,276,596 6.1263 20.75%
2015-02-27 2 18 6.700 6.600 6.700 59,475,567 5.657 5.573 5.657 4.982 5.826 10,978,247 5.4176 8.06%
2015-01-30 0 21 6.200 6.200 6.250 132,579,181 5.235 5.235 5.277 5.024 6.071 23,525,481 5.6356 -8.01%
2014-12-31 0 21 6.740 6.640 6.750 193,441,317 5.691 5.607 5.699 4.821 5.792 36,886,086 5.2443 8.19%
2014-11-28 0 20 6.230 6.220 6.230 179,744,333 5.260 5.252 5.260 4.940 6.417 31,278,345 5.7466 -13.71%
2014-10-31 0 21 7.220 7.220 7.260 132,429,737 6.096 6.096 6.130 5.581 6.485 22,021,612 6.0136 -1.37%
2014-09-30 0 21 7.320 7.300 7.390 250,896,707 6.181 6.164 6.240 5.134 6.645 43,159,148 5.8133 5.48%
2014-08-29 0 21 6.940 6.900 6.960 391,627,742 5.860 5.826 5.877 3.757 6.806 78,440,070 4.9927 45.80%
2014-07-31 0 22 4.760 4.750 4.760 461,868,666 4.019 4.011 4.019 3.884 4.813 107,911,497 4.2801 3.48%
2014-06-30 0 1 4.600 4.610 4.620 343,282,066 3.884 3.893 3.901 3.377 4.011 95,082,458 3.6104

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top