CCID Consulting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 1.640 | 1.680 | 1.620 | 1.680 | 1.479 | 310,000 |
| 2026-01-08 | 1.620 | 1.640 | 1.600 | 1.640 | 1.444 | 190,000 |
| 2026-01-07 | 1.610 | 1.620 | 1.600 | 1.620 | 1.426 | 110,000 |
| 2026-01-06 | 1.600 | 1.640 | 1.600 | 1.640 | 1.444 | 110,000 |
| 2026-01-05 | 1.610 | 1.630 | 1.600 | 1.600 | 1.408 | 210,000 |
| 2026-01-02 | 1.590 | 1.620 | 1.560 | 1.600 | 1.408 | 340,000 |
| 2025-12-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.417 | 10,000 |
| 2025-12-30 | 1.590 | 1.640 | 1.570 | 1.570 | 1.382 | 150,000 |
| 2025-12-29 | 1.540 | 1.560 | 1.530 | 1.560 | 1.373 | 280,000 |
| 2025-12-23 | 1.590 | 1.650 | 1.510 | 1.650 | 1.452 | 300,000 |
| 2025-12-18 | 1.630 | 1.630 | 1.620 | 1.620 | 1.426 | 100,000 |
| 2025-12-17 | 1.610 | 1.680 | 1.610 | 1.660 | 1.461 | 130,000 |
| 2025-12-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.435 | 50,000 |
| 2025-12-12 | 1.590 | 1.660 | 1.570 | 1.660 | 1.461 | 470,000 |
| 2025-12-11 | 1.610 | 1.610 | 1.600 | 1.610 | 1.417 | 260,000 |
| 2025-12-10 | 1.630 | 1.670 | 1.630 | 1.660 | 1.461 | 130,000 |
| 2025-12-05 | 1.660 | 1.700 | 1.660 | 1.700 | 1.496 | 60,000 |
| 2025-12-04 | 1.650 | 1.650 | 1.620 | 1.650 | 1.452 | 80,000 |
| 2025-12-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.470 | 50,000 |
| 2025-12-02 | 1.680 | 1.720 | 1.670 | 1.680 | 1.479 | 170,000 |
| 2025-11-28 | 1.700 | 1.720 | 1.700 | 1.720 | 1.514 | 70,000 |
| 2025-11-26 | 1.700 | 1.730 | 1.680 | 1.680 | 1.479 | 80,000 |
| 2025-11-24 | 1.640 | 1.690 | 1.640 | 1.670 | 1.470 | 110,000 |
| 2025-11-21 | 1.600 | 1.690 | 1.580 | 1.670 | 1.470 | 190,000 |
| 2025-11-20 | 1.680 | 1.690 | 1.630 | 1.660 | 1.461 | 140,000 |
| 2025-11-19 | 1.630 | 1.690 | 1.630 | 1.690 | 1.488 | 40,000 |
| 2025-11-18 | 1.630 | 1.670 | 1.620 | 1.670 | 1.470 | 140,000 |
| 2025-11-13 | 1.620 | 1.720 | 1.620 | 1.720 | 1.514 | 200,000 |
| 2025-11-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.488 | 220,000 |
| 2025-11-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.488 | 50,000 |
| 2025-11-10 | 1.680 | 1.690 | 1.680 | 1.690 | 1.488 | 230,000 |
| 2025-11-07 | 1.630 | 1.750 | 1.630 | 1.720 | 1.514 | 170,000 |
| 2025-11-06 | 1.590 | 1.680 | 1.590 | 1.660 | 1.461 | 110,000 |
| 2025-11-05 | 1.620 | 1.660 | 1.620 | 1.650 | 1.452 | 130,000 |
| 2025-11-04 | 1.690 | 1.690 | 1.620 | 1.660 | 1.461 | 150,000 |
| 2025-10-31 | 1.690 | 1.700 | 1.680 | 1.700 | 1.496 | 150,000 |
| 2025-10-30 | 1.740 | 1.740 | 1.690 | 1.710 | 1.505 | 410,000 |
| 2025-10-28 | 1.780 | 1.780 | 1.670 | 1.740 | 1.532 | 360,000 |
| 2025-10-27 | 1.760 | 1.760 | 1.740 | 1.760 | 1.549 | 160,000 |
← NewerPage 4 of 4 · 219 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.