CCID Consulting Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.460	0.460	0.460	0.460	0.460	40,000
2026-10-22	0.460	0.460	0.460	0.460	0.460	40,000
2026-10-21	0.460	0.460	0.460	0.460	0.460	40,000
2026-10-20	0.460	0.460	0.445	0.455	0.455	50,000
2026-10-16	0.460	0.460	0.460	0.460	0.460	0
2026-10-15	0.460	0.460	0.460	0.460	0.460	0
2026-10-14	0.460	0.460	0.460	0.460	0.460	0
2026-10-13	0.460	0.460	0.460	0.460	0.460	0
2026-10-12	0.460	0.460	0.460	0.460	0.460	0
2026-10-09	0.450	0.460	0.445	0.460	0.460	100,000
2026-10-08	0.460	0.460	0.460	0.460	0.460	10,000
2026-10-07	0.460	0.460	0.460	0.460	0.460	0
2026-10-06	0.460	0.460	0.460	0.460	0.460	0
2026-10-05	0.460	0.460	0.460	0.460	0.460	0
2026-10-02	0.460	0.460	0.455	0.460	0.460	70,000
2026-09-30	0.460	0.490	0.460	0.490	0.490	280,000
2026-09-29	0.460	0.460	0.460	0.460	0.460	180,000
2026-09-28	0.460	0.460	0.460	0.460	0.460	50,000
2026-09-25	0.460	0.460	0.455	0.460	0.460	430,000
2026-09-24	0.500	0.500	0.500	0.500	0.500	50,000
2026-09-23	0.485	0.500	0.485	0.500	0.500	90,000
2026-09-22	0.450	0.485	0.450	0.485	0.485	0
2026-09-21	0.450	0.485	0.450	0.485	0.485	0
2026-09-18	0.485	0.485	0.485	0.485	0.485	0
2026-09-17	0.485	0.485	0.485	0.485	0.485	0
2026-09-16	0.450	0.485	0.450	0.485	0.485	50,000
2026-09-15	0.485	0.485	0.485	0.485	0.485	10,000
2026-09-14	0.485	0.485	0.485	0.485	0.485	20,000
2026-09-11	0.470	0.470	0.470	0.470	0.470	0
2026-09-10	0.490	0.490	0.470	0.470	0.470	40,000
2026-09-09	0.470	0.470	0.470	0.470	0.470	0
2026-09-08	0.475	0.475	0.470	0.470	0.470	20,000
2026-09-07	0.470	0.480	0.470	0.470	0.470	90,000
2026-09-04	0.470	0.470	0.470	0.470	0.470	0
2026-09-03	0.470	0.470	0.470	0.470	0.470	90,000
2026-09-02	0.480	0.480	0.480	0.480	0.480	10,000
2026-09-01	0.475	0.475	0.475	0.475	0.475	60,000
2026-08-31	0.480	0.480	0.480	0.480	0.480	160,000
2026-08-28	0.445	0.485	0.435	0.480	0.480	290,000
2026-08-27	0.480	0.480	0.480	0.480	0.480	10,000
2026-08-26	0.485	0.485	0.480	0.480	0.480	20,000
2026-08-25	0.485	0.485	0.485	0.485	0.485	20,000
2026-08-24	0.450	0.485	0.440	0.485	0.485	80,000
2026-08-21	0.455	0.455	0.455	0.455	0.455	10,000
2026-08-20	0.495	0.495	0.465	0.465	0.465	30,000
2026-08-19	0.470	0.495	0.455	0.495	0.495	270,000
2026-08-18	0.485	0.490	0.465	0.490	0.490	120,000
2026-08-17	0.495	0.495	0.485	0.485	0.485	40,000
2026-08-14	0.455	0.470	0.455	0.470	0.470	40,000
2026-08-13	0.450	0.455	0.450	0.455	0.455	30,000
2026-08-12	0.435	0.490	0.435	0.490	0.490	440,000
2026-08-11	0.475	0.495	0.455	0.495	0.495	530,000
2026-08-10	0.710	0.710	0.480	0.490	0.490	6,260,000
2026-08-07	0.835	0.835	0.830	0.830	0.830	30,000
2026-08-06	0.785	0.785	0.780	0.785	0.785	120,000
2026-08-05	0.785	0.785	0.780	0.785	0.785	120,000
2026-08-04	0.785	0.785	0.785	0.785	0.785	40,000
2026-08-03	0.725	0.785	0.725	0.785	0.785	130,000
2026-07-31	0.710	0.850	0.710	0.850	0.850	30,000
2026-07-30	0.720	0.720	0.700	0.720	0.720	100,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.1030 HKD
2025-05-26	0.1194 HKD
2024-06-18	0.0839 HKD
2023-09-21	0.0406 HKD
2023-06-13	0.0287 HKD
2022-10-13	0.0715 HKD
2022-08-11	0.0581 HKD
2021-06-16	0.0186 HKD
2020-06-16	0.0157 HKD
2019-05-22	0.0083 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.