CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.720	0.720	0.720	0.720	0.720	50,000
2026-07-28	0.720	0.720	0.720	0.720	0.720	0
2026-07-27	0.720	0.720	0.720	0.720	0.720	0
2026-07-24	0.730	0.730	0.720	0.720	0.720	40,000
2026-07-23	0.720	0.720	0.720	0.720	0.720	0
2026-07-22	0.720	0.720	0.720	0.720	0.720	0
2026-07-21	0.720	0.720	0.720	0.720	0.720	0
2026-07-20	0.700	0.720	0.700	0.720	0.720	70,000
2026-07-17	0.700	0.720	0.700	0.720	0.720	30,000
2026-07-16	0.720	0.720	0.720	0.720	0.720	0
2026-07-15	0.710	0.710	0.710	0.710	0.710	0
2026-07-14	0.700	0.720	0.700	0.710	0.710	80,000
2026-07-13	0.740	0.740	0.740	0.740	0.740	40,000
2026-07-10	0.740	0.740	0.740	0.740	0.740	20,000
2026-07-09	0.790	0.790	0.780	0.780	0.780	50,000
2026-07-08	0.750	0.750	0.740	0.740	0.740	100,000
2026-07-07	0.740	0.740	0.740	0.740	0.740	0
2026-07-06	0.740	0.740	0.740	0.740	0.740	0
2026-07-03	0.750	0.750	0.740	0.740	0.740	100,000
2026-07-02	0.750	0.750	0.710	0.740	0.740	260,000
2026-06-30	0.770	0.770	0.770	0.770	0.770	0
2026-06-29	0.770	0.770	0.770	0.770	0.770	0
2026-06-26	0.770	0.770	0.770	0.770	0.770	0
2026-06-25	0.670	0.820	0.670	0.800	0.800	70,000
2026-06-24	0.680	0.680	0.680	0.680	0.680	10,000
2026-06-23	0.700	0.700	0.680	0.680	0.680	210,000
2026-06-22	0.700	0.700	0.700	0.700	0.700	160,000
2026-06-18	0.700	0.760	0.700	0.760	0.760	30,000
2026-06-17	0.720	0.720	0.720	0.720	0.720	80,000
2026-06-16	0.700	0.700	0.700	0.700	0.700	0
2026-06-15	0.700	0.700	0.700	0.700	0.700	0
2026-06-12	0.700	0.720	0.700	0.700	0.700	30,000
2026-06-11	0.740	0.740	0.740	0.740	0.740	0
2026-06-10	0.700	0.750	0.700	0.750	0.750	70,000
2026-06-09	0.720	0.730	0.720	0.730	0.730	60,000
2026-06-08	0.690	0.730	0.680	0.730	0.730	200,000
2026-06-05	0.730	0.730	0.730	0.730	0.730	10,000
2026-06-04	0.700	0.710	0.690	0.710	0.710	40,000
2026-06-03	0.700	0.710	0.700	0.710	0.710	90,000
2026-06-02	0.700	0.700	0.700	0.700	0.700	120,000
2026-06-01	0.700	0.700	0.700	0.700	0.700	0
2026-05-29	0.700	0.710	0.700	0.700	0.700	250,000
2026-05-28	0.710	0.710	0.690	0.700	0.700	690,000
2026-05-27	0.750	0.750	0.750	0.750	0.750	30,000
2026-05-26	0.770	0.770	0.750	0.750	0.750	80,000
2026-05-22	0.770	0.780	0.770	0.780	0.780	80,000
2026-05-21	0.750	0.760	0.750	0.760	0.760	60,000
2026-05-20	0.870	0.890	0.860	0.860	0.757	260,000
2026-05-19	0.870	0.870	0.860	0.870	0.766	70,000
2026-05-18	0.870	0.870	0.850	0.850	0.748	420,000
2026-05-15	0.870	0.870	0.860	0.870	0.766	380,000
2026-05-14	0.900	0.900	0.870	0.870	0.766	330,000
2026-05-13	0.890	0.910	0.890	0.890	0.783	220,000
2026-05-11	0.890	0.910	0.890	0.910	0.801	270,000
2026-05-08	0.880	0.900	0.880	0.890	0.783	660,000
2026-05-07	0.900	0.900	0.890	0.890	0.783	540,000
2026-05-06	0.930	0.930	0.890	0.920	0.810	560,000
2026-05-05	0.900	0.930	0.890	0.920	0.810	170,000
2026-05-04	0.900	0.920	0.890	0.920	0.810	270,000
2026-04-30	0.910	0.910	0.910	0.910	0.801	10,000

← NewerPage 2 of 4 · 220 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.