CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.410	0.410	0.400	0.400	0.182	100,000
2022-07-06	0.430	0.450	0.400	0.400	0.182	600,000
2022-07-05	0.380	0.405	0.380	0.400	0.182	2,760,000
2022-06-21	0.355	0.355	0.355	0.355	0.162	60,000
2022-06-20	0.345	0.445	0.345	0.445	0.203	70,000
2022-06-16	0.350	0.500	0.350	0.450	0.205	140,000
2022-06-08	0.340	0.350	0.340	0.350	0.159	40,000
2022-06-07	0.330	0.330	0.330	0.330	0.150	10,000
2022-05-30	0.320	0.320	0.320	0.320	0.146	10,000
2022-05-24	0.310	0.310	0.310	0.310	0.141	50,000
2022-05-18	0.350	0.350	0.350	0.350	0.159	10,000
2022-05-17	0.350	0.355	0.350	0.355	0.162	120,000
2022-04-21	0.350	0.350	0.350	0.350	0.159	10,000
2022-04-12	0.340	0.340	0.340	0.340	0.155	70,000
2022-04-08	0.335	0.335	0.335	0.335	0.153	40,000
2022-04-07	0.345	0.345	0.340	0.340	0.155	30,000
2022-04-04	0.340	0.345	0.340	0.345	0.157	10,000
2022-03-29	0.340	0.340	0.340	0.340	0.155	80,000
2022-03-23	0.320	0.330	0.320	0.330	0.150	10,000
2022-03-21	0.320	0.320	0.320	0.320	0.146	240,000
2022-03-17	0.315	0.315	0.315	0.315	0.143	210,000
2022-03-15	0.300	0.305	0.300	0.305	0.139	300,000
2022-03-14	0.310	0.310	0.285	0.285	0.130	160,000
2022-03-07	0.345	0.350	0.345	0.350	0.159	120,000
2022-02-21	0.350	0.350	0.350	0.350	0.159	50,000
2022-02-16	0.360	0.360	0.360	0.360	0.164	10,000
2022-02-14	0.350	0.350	0.350	0.350	0.159	500,000
2022-02-11	0.365	0.365	0.365	0.365	0.166	110,000
2022-02-08	0.305	0.365	0.300	0.365	0.166	590,000
2022-01-21	0.320	0.325	0.315	0.325	0.148	300,000
2022-01-20	0.370	0.370	0.340	0.340	0.155	40,000
2022-01-18	0.370	0.370	0.370	0.370	0.169	10,000
2022-01-07	0.375	0.375	0.375	0.375	0.171	10,000
2022-01-06	0.400	0.400	0.380	0.380	0.173	40,000
2021-12-21	0.395	0.395	0.395	0.395	0.180	10,000
2021-12-20	0.375	0.375	0.375	0.375	0.171	210,000
2021-12-08	0.395	0.395	0.395	0.395	0.180	20,000
2021-12-06	0.420	0.420	0.375	0.375	0.171	80,000
2021-12-03	0.400	0.400	0.400	0.400	0.182	180,000
2021-12-02	0.390	0.390	0.390	0.390	0.178	70,000
2021-12-01	0.375	0.375	0.370	0.375	0.171	50,000
2021-11-25	0.370	0.405	0.370	0.405	0.184	50,000
2021-11-18	0.435	0.435	0.430	0.430	0.196	120,000
2021-10-28	0.460	0.460	0.460	0.460	0.210	10,000
2021-10-25	0.420	0.420	0.420	0.420	0.191	20,000
2021-10-20	0.430	0.435	0.430	0.435	0.198	30,000
2021-10-19	0.455	0.455	0.455	0.455	0.207	290,000

← NewerPage 14 of 14 · 827 trading days

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.