CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	0.335	0.560	0.330	0.455	0.284	150,000
2023-04-04	0.365	0.365	0.365	0.365	0.228	20,000
2023-03-24	0.335	0.335	0.335	0.335	0.209	20,000
2023-03-23	0.330	0.330	0.330	0.330	0.206	20,000
2023-03-15	0.350	0.370	0.350	0.370	0.231	70,000
2023-03-13	0.330	0.330	0.320	0.330	0.206	20,000
2023-03-09	0.370	0.380	0.370	0.380	0.238	100,000
2023-03-03	0.345	0.345	0.345	0.345	0.216	10,000
2023-02-28	0.345	0.345	0.345	0.345	0.216	10,000
2023-02-27	0.345	0.345	0.345	0.345	0.216	10,000
2023-02-23	0.360	0.360	0.360	0.360	0.225	10,000
2023-02-15	0.315	0.320	0.315	0.320	0.200	40,000
2023-02-14	0.330	0.330	0.300	0.315	0.197	460,000
2023-02-10	0.330	0.335	0.330	0.335	0.209	200,000
2023-02-08	0.345	0.345	0.345	0.345	0.216	10,000
2023-02-02	0.295	0.390	0.295	0.360	0.225	340,000
2023-01-16	0.350	0.350	0.330	0.330	0.206	20,000
2023-01-11	0.320	0.320	0.320	0.320	0.200	10,000
2022-12-21	0.320	0.320	0.320	0.320	0.200	20,000
2022-12-20	0.300	0.300	0.300	0.300	0.188	20,000
2022-12-16	0.315	0.340	0.310	0.315	0.197	720,000
2022-12-09	0.315	0.315	0.315	0.315	0.197	10,000
2022-12-07	0.305	0.315	0.305	0.305	0.191	1,170,000
2022-12-06	0.305	0.315	0.300	0.305	0.191	640,000
2022-12-05	0.305	0.305	0.305	0.305	0.191	1,330,000
2022-12-02	0.315	0.315	0.300	0.305	0.191	140,000
2022-12-01	0.300	0.305	0.285	0.305	0.191	380,000
2022-11-28	0.345	0.345	0.340	0.340	0.213	30,000
2022-11-22	0.320	0.320	0.320	0.320	0.200	50,000
2022-11-21	0.315	0.320	0.315	0.320	0.200	30,000
2022-11-18	0.310	0.320	0.300	0.310	0.194	320,000
2022-11-17	0.330	0.340	0.330	0.340	0.213	30,000
2022-11-15	0.320	0.320	0.320	0.320	0.200	20,000
2022-11-14	0.270	0.345	0.265	0.320	0.200	220,000
2022-11-11	0.325	0.325	0.285	0.300	0.188	140,000
2022-11-08	0.370	0.370	0.370	0.370	0.231	10,000
2022-10-17	0.355	0.355	0.355	0.355	0.222	10,000
2022-10-13	0.355	0.375	0.355	0.375	0.234	140,000
2022-10-12	0.430	0.430	0.430	0.430	0.224	10,000
2022-10-10	0.450	0.450	0.430	0.430	0.224	90,000
2022-10-06	0.365	0.400	0.350	0.400	0.209	190,000
2022-09-30	0.445	0.445	0.445	0.445	0.232	30,000
2022-09-29	0.360	0.450	0.350	0.400	0.209	510,000
2022-09-22	0.435	0.435	0.430	0.430	0.224	150,000
2022-09-21	0.435	0.435	0.435	0.435	0.227	10,000
2022-09-02	0.355	0.400	0.355	0.400	0.209	50,000
2022-09-01	0.350	0.350	0.350	0.350	0.182	10,000
2022-08-17	0.350	0.350	0.335	0.335	0.175	150,000
2022-08-16	0.390	0.390	0.390	0.390	0.203	120,000
2022-08-10	0.460	0.460	0.460	0.460	0.210	140,000
2022-08-09	0.445	0.445	0.445	0.445	0.203	10,000
2022-08-08	0.425	0.465	0.425	0.455	0.207	30,000
2022-08-04	0.460	0.460	0.445	0.445	0.203	10,000
2022-08-02	0.445	0.445	0.435	0.435	0.198	10,000
2022-07-26	0.390	0.440	0.390	0.430	0.196	40,000
2022-07-19	0.400	0.420	0.400	0.420	0.191	120,000
2022-07-15	0.490	0.500	0.460	0.460	0.210	190,000
2022-07-14	0.430	0.490	0.400	0.490	0.223	820,000
2022-07-13	0.410	0.410	0.405	0.410	0.187	670,000
2022-07-11	0.390	0.395	0.390	0.395	0.180	1,130,000

← NewerPage 13 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.