CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.465	0.465	0.460	0.460	0.339	50,000
2023-09-28	0.465	0.465	0.465	0.465	0.342	10,000
2023-09-25	0.465	0.465	0.465	0.465	0.342	30,000
2023-09-22	0.460	0.465	0.460	0.465	0.342	130,000
2023-09-21	0.490	0.490	0.470	0.470	0.346	100,000
2023-09-20	0.500	0.530	0.500	0.500	0.338	320,000
2023-09-19	0.510	0.510	0.510	0.510	0.345	640,000
2023-09-18	0.510	0.510	0.510	0.510	0.345	404,000
2023-09-15	0.510	0.510	0.510	0.510	0.345	410,000
2023-09-14	0.530	0.550	0.520	0.530	0.358	560,000
2023-09-13	0.550	0.590	0.550	0.580	0.392	890,000
2023-09-12	0.500	0.500	0.500	0.500	0.338	470,000
2023-09-11	0.500	0.500	0.500	0.500	0.338	100,000
2023-09-07	0.500	0.500	0.500	0.500	0.338	60,000
2023-09-06	0.500	0.550	0.500	0.550	0.372	60,000
2023-09-05	0.510	0.510	0.510	0.510	0.345	170,000
2023-09-04	0.500	0.520	0.500	0.520	0.352	680,000
2023-08-30	0.530	0.540	0.530	0.540	0.365	120,000
2023-08-29	0.520	0.530	0.510	0.510	0.345	70,000
2023-08-28	0.480	0.570	0.480	0.510	0.345	1,010,000
2023-08-25	0.405	0.470	0.405	0.470	0.318	2,750,000
2023-08-24	0.390	0.415	0.390	0.405	0.274	2,880,000
2023-08-23	0.360	0.360	0.360	0.360	0.243	940,000
2023-08-22	0.365	0.365	0.360	0.360	0.243	300,000
2023-08-18	0.360	0.365	0.360	0.365	0.247	360,000
2023-08-17	0.370	0.370	0.360	0.360	0.243	2,360,000
2023-08-14	0.370	0.375	0.360	0.360	0.243	380,000
2023-08-11	0.360	0.360	0.360	0.360	0.243	820,000
2023-08-09	0.370	0.370	0.370	0.370	0.250	30,000
2023-08-08	0.360	0.360	0.360	0.360	0.243	80,000
2023-08-07	0.370	0.370	0.360	0.360	0.243	250,000
2023-08-02	0.370	0.370	0.365	0.370	0.250	870,000
2023-08-01	0.370	0.375	0.365	0.365	0.247	610,000
2023-07-28	0.370	0.370	0.365	0.365	0.247	20,000
2023-07-27	0.370	0.375	0.370	0.370	0.250	310,000
2023-07-21	0.365	0.365	0.365	0.365	0.247	10,000
2023-07-20	0.370	0.375	0.370	0.370	0.250	320,000
2023-07-18	0.370	0.380	0.365	0.375	0.254	660,000
2023-07-13	0.370	0.385	0.370	0.370	0.250	480,000
2023-07-12	0.380	0.380	0.370	0.380	0.257	540,000
2023-07-11	0.370	0.380	0.370	0.370	0.250	940,000
2023-07-10	0.370	0.380	0.370	0.380	0.257	660,000
2023-07-07	0.385	0.385	0.380	0.380	0.257	150,000
2023-07-06	0.370	0.390	0.370	0.385	0.260	740,000
2023-07-05	0.380	0.380	0.370	0.370	0.250	70,000
2023-06-27	0.380	0.380	0.380	0.380	0.257	20,000
2023-06-16	0.365	0.370	0.360	0.365	0.247	150,000
2023-06-13	0.395	0.400	0.395	0.395	0.267	240,000
2023-06-12	0.390	0.390	0.380	0.380	0.238	230,000
2023-06-09	0.380	0.380	0.380	0.380	0.238	250,000
2023-06-08	0.380	0.380	0.370	0.370	0.231	190,000
2023-06-07	0.380	0.380	0.370	0.380	0.238	460,000
2023-06-06	0.380	0.380	0.375	0.380	0.238	20,000
2023-06-05	0.380	0.380	0.380	0.380	0.238	10,000
2023-06-01	0.380	0.380	0.380	0.380	0.238	10,000
2023-05-29	0.370	0.420	0.370	0.370	0.231	10,000
2023-05-04	0.370	0.370	0.370	0.370	0.231	320,000
2023-04-26	0.390	0.390	0.390	0.390	0.244	40,000
2023-04-24	0.510	0.510	0.390	0.390	0.244	520,000
2023-04-21	0.540	0.540	0.475	0.475	0.297	20,000

← NewerPage 12 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.