CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.900	0.940	0.900	0.930	0.819	110,000
2026-04-28	0.900	0.920	0.890	0.920	0.810	310,000
2026-04-27	0.890	0.910	0.870	0.910	0.801	370,000
2026-04-24	0.940	0.940	0.910	0.920	0.810	110,000
2026-04-22	0.920	0.940	0.900	0.940	0.827	160,000
2026-04-21	0.900	0.950	0.900	0.950	0.836	111,000
2026-04-20	0.940	0.940	0.900	0.900	0.792	830,000
2026-04-17	0.960	0.960	0.950	0.960	0.845	100,000
2026-04-16	0.970	0.970	0.970	0.970	0.854	20,000
2026-04-15	1.010	1.010	0.950	0.970	0.854	750,000
2026-04-14	0.980	1.030	0.980	1.030	0.907	330,000
2026-04-13	0.990	0.990	0.980	0.980	0.863	160,000
2026-04-10	1.020	1.020	0.990	1.020	0.898	320,000
2026-04-09	1.040	1.060	1.020	1.060	0.933	230,000
2026-04-08	1.020	1.060	0.990	1.020	0.898	680,000
2026-04-02	1.020	1.050	1.010	1.040	0.916	430,000
2026-04-01	1.080	1.080	0.990	1.010	0.889	1,000,000
2026-03-31	1.040	1.070	1.000	1.020	0.898	1,460,000
2026-03-27	1.230	1.230	1.200	1.200	1.056	120,000
2026-03-26	1.240	1.240	1.230	1.230	1.083	10,000
2026-03-25	1.210	1.280	1.140	1.210	1.065	260,000
2026-03-24	1.250	1.250	1.200	1.200	1.056	120,000
2026-03-23	1.190	1.280	1.170	1.240	1.092	180,000
2026-03-20	1.180	1.200	1.170	1.190	1.048	180,000
2026-03-19	1.140	1.260	1.120	1.170	1.030	230,000
2026-03-18	1.050	1.150	1.040	1.120	0.986	610,000
2026-03-17	1.060	1.090	1.030	1.030	0.907	440,000
2026-03-16	1.160	1.160	1.070	1.070	0.942	510,000
2026-03-13	1.170	1.170	1.160	1.160	1.021	180,000
2026-03-11	1.210	1.210	1.180	1.190	1.048	330,000
2026-03-10	1.250	1.260	1.200	1.200	1.056	110,000
2026-03-09	1.210	1.250	1.190	1.210	1.065	271,300
2026-03-06	1.280	1.280	1.270	1.270	1.118	30,000
2026-03-03	1.280	1.280	1.280	1.280	1.127	120,000
2026-02-27	1.350	1.350	1.350	1.350	1.188	10,000
2026-02-26	1.320	1.350	1.280	1.350	1.188	510,000
2026-02-25	1.370	1.370	1.310	1.370	1.206	150,000
2026-02-23	1.390	1.410	1.390	1.390	1.224	160,000
2026-02-20	1.400	1.400	1.400	1.400	1.232	50,000
2026-02-16	1.370	1.430	1.320	1.410	1.241	430,000
2026-02-13	1.410	1.410	1.400	1.400	1.232	100,000
2026-02-12	1.390	1.440	1.370	1.380	1.215	270,000
2026-02-11	1.420	1.420	1.400	1.400	1.232	110,000
2026-02-10	1.480	1.480	1.440	1.440	1.268	190,000
2026-02-09	1.520	1.520	1.520	1.520	1.338	10,000
2026-02-06	1.530	1.530	1.520	1.520	1.338	100,000
2026-02-04	1.540	1.540	1.530	1.530	1.347	200,000
2026-02-03	1.510	1.570	1.470	1.570	1.382	250,000
2026-02-02	1.520	1.520	1.490	1.490	1.312	200,000
2026-01-30	1.540	1.560	1.510	1.560	1.373	340,000
2026-01-29	1.580	1.580	1.570	1.570	1.382	40,000
2026-01-28	1.590	1.590	1.580	1.580	1.391	50,000
2026-01-27	1.600	1.600	1.600	1.600	1.408	20,000
2026-01-23	1.640	1.660	1.640	1.650	1.452	450,000
2026-01-22	1.620	1.620	1.620	1.620	1.426	180,000
2026-01-19	1.650	1.660	1.620	1.620	1.426	90,000
2026-01-16	1.620	1.670	1.620	1.650	1.452	50,000
2026-01-14	1.620	1.620	1.620	1.620	1.426	100,000
2026-01-13	1.620	1.620	1.610	1.610	1.417	50,000
2026-01-12	1.660	1.660	1.640	1.640	1.444	210,000

← NewerPage 3 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.