CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.880	0.970	0.880	0.910	0.670	230,000
2024-06-07	0.840	0.840	0.840	0.840	0.618	330,000
2024-06-06	0.830	0.840	0.830	0.830	0.611	40,000
2024-06-04	0.830	0.830	0.830	0.830	0.611	250,000
2024-06-03	0.840	0.840	0.840	0.840	0.618	430,000
2024-05-31	0.850	0.850	0.840	0.840	0.618	160,000
2024-05-30	0.810	0.820	0.810	0.820	0.603	10,000
2024-05-29	0.810	0.850	0.800	0.810	0.596	120,000
2024-05-28	0.830	0.830	0.800	0.810	0.596	470,000
2024-05-27	0.830	0.840	0.830	0.840	0.618	250,000
2024-05-24	0.810	0.830	0.810	0.830	0.611	40,000
2024-05-23	0.810	0.810	0.810	0.810	0.596	20,000
2024-05-22	0.870	0.870	0.820	0.840	0.618	60,000
2024-05-21	0.810	0.810	0.810	0.810	0.596	50,000
2024-05-20	0.800	0.850	0.800	0.810	0.596	120,000
2024-05-17	0.850	0.860	0.800	0.810	0.596	1,330,000
2024-05-16	0.880	0.880	0.830	0.850	0.626	130,000
2024-05-14	0.860	0.860	0.860	0.860	0.633	340,000
2024-05-13	0.880	0.880	0.880	0.880	0.648	20,000
2024-05-10	0.840	0.870	0.840	0.870	0.640	130,000
2024-05-09	0.850	0.870	0.850	0.860	0.633	220,000
2024-05-07	0.880	0.880	0.880	0.880	0.648	50,000
2024-05-06	0.860	0.880	0.860	0.880	0.648	140,000
2024-05-03	0.860	0.900	0.860	0.900	0.662	160,000
2024-05-02	0.850	0.870	0.840	0.870	0.640	110,000
2024-04-30	0.840	0.860	0.840	0.860	0.633	80,000
2024-04-29	0.880	0.880	0.820	0.840	0.618	100,000
2024-04-26	0.830	0.840	0.830	0.840	0.618	90,000
2024-04-25	0.830	0.830	0.830	0.830	0.611	600,000
2024-04-24	0.820	0.830	0.820	0.830	0.611	890,000
2024-04-23	0.810	0.820	0.810	0.820	0.603	470,000
2024-04-22	0.830	0.830	0.830	0.830	0.611	150,000
2024-04-19	0.850	0.860	0.830	0.830	0.611	360,000
2024-04-18	0.840	0.860	0.800	0.820	0.603	230,000
2024-04-17	0.830	0.830	0.830	0.830	0.611	30,000
2024-04-16	0.820	0.820	0.810	0.810	0.596	20,000
2024-04-15	0.800	0.800	0.800	0.800	0.589	10,000
2024-04-12	0.770	0.800	0.770	0.800	0.589	110,000
2024-04-11	0.750	0.780	0.750	0.760	0.559	1,450,000
2024-04-10	0.730	0.750	0.730	0.750	0.552	580,000
2024-04-08	0.750	0.750	0.740	0.740	0.545	40,000
2024-04-05	0.730	0.750	0.730	0.750	0.552	540,000
2024-04-03	0.740	0.750	0.710	0.720	0.530	2,070,000
2024-04-02	0.720	0.760	0.720	0.750	0.552	590,000
2024-03-28	0.670	0.670	0.670	0.670	0.493	90,000
2024-03-27	0.680	0.680	0.660	0.670	0.493	130,000
2024-03-26	0.680	0.700	0.650	0.650	0.478	1,150,000
2024-03-25	0.660	0.660	0.650	0.650	0.478	180,000
2024-03-22	0.690	0.690	0.660	0.660	0.486	320,000
2024-03-21	0.680	0.700	0.680	0.700	0.515	170,000
2024-03-20	0.680	0.680	0.680	0.680	0.500	130,000
2024-03-18	0.670	0.680	0.670	0.680	0.500	270,000
2024-03-15	0.680	0.680	0.680	0.680	0.500	60,000
2024-03-14	0.680	0.680	0.680	0.680	0.500	190,000
2024-03-13	0.650	0.680	0.640	0.680	0.500	140,000
2024-03-12	0.680	0.680	0.680	0.680	0.500	50,000
2024-03-11	0.680	0.680	0.680	0.680	0.500	210,000
2024-03-08	0.630	0.650	0.630	0.650	0.478	160,000
2024-03-07	0.620	0.620	0.620	0.620	0.456	40,000
2024-03-06	0.600	0.620	0.600	0.620	0.456	220,000

← NewerPage 10 of 14 · 825 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.