CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.620	0.620	0.620	0.620	0.456	10,000
2024-03-04	0.600	0.600	0.600	0.600	0.442	200,000
2024-02-29	0.580	0.630	0.580	0.630	0.464	480,000
2024-02-28	0.600	0.600	0.590	0.600	0.442	230,000
2024-02-27	0.650	0.650	0.630	0.630	0.464	80,000
2024-02-26	0.590	0.600	0.580	0.600	0.442	430,000
2024-02-23	0.580	0.580	0.580	0.580	0.427	190,000
2024-02-22	0.580	0.580	0.580	0.580	0.427	170,000
2024-02-21	0.580	0.580	0.580	0.580	0.427	20,000
2024-02-20	0.570	0.570	0.570	0.570	0.419	50,000
2024-02-16	0.570	0.570	0.570	0.570	0.419	30,000
2024-02-15	0.570	0.570	0.570	0.570	0.419	90,000
2024-02-14	0.580	0.580	0.580	0.580	0.427	10,000
2024-02-09	0.580	0.580	0.580	0.580	0.427	60,000
2024-02-08	0.580	0.580	0.580	0.580	0.427	10,000
2024-02-07	0.580	0.580	0.580	0.580	0.427	60,000
2024-02-05	0.580	0.580	0.580	0.580	0.427	120,000
2024-02-01	0.580	0.580	0.580	0.580	0.427	50,000
2024-01-30	0.560	0.560	0.560	0.560	0.412	40,000
2024-01-29	0.580	0.580	0.580	0.580	0.427	120,000
2024-01-25	0.580	0.580	0.580	0.580	0.427	10,000
2024-01-24	0.530	0.530	0.530	0.530	0.390	80,000
2024-01-22	0.530	0.530	0.520	0.520	0.383	200,000
2024-01-16	0.550	0.550	0.550	0.550	0.405	30,000
2024-01-15	0.570	0.570	0.540	0.550	0.405	160,000
2024-01-12	0.600	0.600	0.600	0.600	0.442	80,000
2024-01-11	0.570	0.600	0.570	0.590	0.434	100,000
2024-01-08	0.600	0.600	0.600	0.600	0.442	90,000
2024-01-05	0.570	0.600	0.570	0.600	0.442	250,000
2024-01-04	0.540	0.570	0.540	0.570	0.419	430,000
2024-01-03	0.540	0.570	0.540	0.570	0.419	60,000
2024-01-02	0.570	0.570	0.570	0.570	0.419	410,000
2023-12-29	0.570	0.570	0.560	0.560	0.412	40,000
2023-12-28	0.550	0.550	0.550	0.550	0.405	100,000
2023-12-27	0.550	0.550	0.550	0.550	0.405	110,000
2023-12-21	0.530	0.530	0.520	0.530	0.390	50,000
2023-12-15	0.530	0.530	0.510	0.510	0.375	60,000
2023-12-14	0.510	0.510	0.510	0.510	0.375	20,000
2023-12-11	0.530	0.530	0.510	0.510	0.375	90,000
2023-12-06	0.520	0.520	0.520	0.520	0.383	20,000
2023-12-05	0.520	0.530	0.520	0.530	0.390	150,000
2023-11-22	0.480	0.550	0.480	0.490	0.361	30,000
2023-11-21	0.510	0.510	0.510	0.510	0.375	40,000
2023-11-14	0.540	0.540	0.540	0.540	0.397	30,000
2023-11-13	0.490	0.520	0.490	0.520	0.383	170,000
2023-11-10	0.490	0.490	0.490	0.490	0.361	40,000
2023-11-08	0.485	0.485	0.485	0.485	0.357	40,000
2023-11-06	0.480	0.480	0.480	0.480	0.353	20,000
2023-10-30	0.455	0.460	0.455	0.460	0.339	10,000
2023-10-26	0.455	0.455	0.455	0.455	0.335	10,000
2023-10-25	0.445	0.450	0.445	0.450	0.331	100,000
2023-10-24	0.455	0.455	0.440	0.445	0.328	300,000
2023-10-20	0.455	0.455	0.455	0.455	0.335	120,000
2023-10-19	0.460	0.460	0.455	0.455	0.335	540,000
2023-10-18	0.450	0.450	0.450	0.450	0.331	230,000
2023-10-17	0.450	0.455	0.450	0.455	0.335	50,000
2023-10-12	0.450	0.470	0.450	0.470	0.346	90,000
2023-10-11	0.460	0.470	0.460	0.460	0.339	160,000
2023-10-10	0.450	0.450	0.445	0.450	0.331	290,000
2023-10-04	0.455	0.455	0.455	0.455	0.335	10,000

← NewerPage 11 of 14 · 827 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.