CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-19	1.890	1.890	1.890	1.890	1.664	160,000
2025-09-18	1.900	1.900	1.890	1.890	1.664	100,000
2025-09-17	1.900	1.900	1.850	1.900	1.673	170,000
2025-09-16	1.950	1.950	1.900	1.900	1.673	980,000
2025-09-15	1.950	1.950	1.950	1.950	1.717	20,000
2025-09-12	1.940	1.980	1.940	1.980	1.743	140,000
2025-09-11	1.960	1.960	1.960	1.960	1.725	30,000
2025-09-10	1.960	2.010	1.940	1.960	1.725	620,000
2025-09-09	1.910	1.910	1.850	1.880	1.655	330,000
2025-09-08	1.960	1.960	1.930	1.930	1.699	160,000
2025-09-05	1.910	1.960	1.910	1.960	1.725	180,000
2025-09-04	1.970	1.970	1.910	1.910	1.681	290,000
2025-09-03	1.990	1.990	1.930	1.980	1.743	170,000
2025-09-02	1.960	1.990	1.960	1.990	1.752	760,000
2025-08-29	1.920	1.980	1.920	1.970	1.734	1,230,000
2025-08-28	1.900	1.980	1.900	1.980	1.743	1,370,000
2025-08-27	1.870	1.910	1.870	1.900	1.673	350,000
2025-08-26	1.920	1.920	1.900	1.900	1.673	200,000
2025-08-25	2.000	2.000	1.880	1.920	1.690	1,570,000
2025-08-22	2.050	2.100	2.030	2.090	1.840	110,000
2025-08-21	2.030	2.030	1.980	2.030	1.787	430,000
2025-08-20	2.070	2.070	2.010	2.050	1.805	190,000
2025-08-19	2.070	2.130	2.070	2.130	1.875	200,000
2025-08-18	2.040	2.080	2.010	2.070	1.822	400,000
2025-08-15	1.950	2.060	1.950	2.040	1.796	210,000
2025-08-14	1.960	1.970	1.960	1.960	1.725	110,000
2025-08-13	1.990	2.040	1.850	1.950	1.717	340,000
2025-08-12	2.000	2.000	1.970	1.990	1.752	1,890,000
2025-08-11	1.880	1.970	1.880	1.970	1.734	570,000
2025-08-08	1.830	1.850	1.790	1.850	1.629	320,000
2025-08-07	1.830	1.830	1.830	1.830	1.611	20,000
2025-08-06	1.770	1.830	1.770	1.830	1.611	240,000
2025-08-05	1.760	1.810	1.760	1.810	1.593	270,000
2025-08-04	1.810	1.910	1.750	1.830	1.611	690,000
2025-08-01	1.690	1.830	1.690	1.830	1.611	1,090,000
2025-07-31	1.510	1.780	1.510	1.680	1.479	730,000
2025-07-30	1.490	1.570	1.490	1.560	1.373	1,140,000
2025-07-29	1.430	1.490	1.400	1.490	1.312	640,000
2025-07-28	1.400	1.430	1.400	1.430	1.259	240,000
2025-07-25	1.400	1.480	1.400	1.430	1.259	400,000
2025-07-24	1.380	1.400	1.350	1.400	1.232	350,000
2025-07-23	1.400	1.400	1.400	1.400	1.232	80,000
2025-07-22	1.430	1.430	1.400	1.400	1.232	250,000
2025-07-21	1.420	1.440	1.420	1.430	1.259	204,000
2025-07-18	1.430	1.440	1.410	1.420	1.250	260,000
2025-07-17	1.430	1.430	1.430	1.430	1.259	90,000
2025-07-16	1.420	1.450	1.420	1.430	1.259	100,000
2025-07-15	1.450	1.450	1.420	1.420	1.250	80,000
2025-07-14	1.420	1.420	1.380	1.410	1.241	520,000
2025-07-11	1.410	1.410	1.390	1.410	1.241	150,000
2025-07-10	1.380	1.400	1.360	1.400	1.232	250,000
2025-07-09	1.420	1.420	1.380	1.400	1.232	110,000
2025-07-08	1.410	1.420	1.350	1.420	1.250	210,000
2025-07-07	1.380	1.420	1.380	1.410	1.241	350,000
2025-07-04	1.410	1.430	1.370	1.420	1.250	280,000
2025-07-02	1.420	1.420	1.400	1.410	1.241	220,000
2025-06-30	1.410	1.410	1.360	1.400	1.232	100,000
2025-06-26	1.390	1.400	1.360	1.400	1.232	250,000
2025-06-25	1.350	1.390	1.350	1.370	1.206	100,000
2025-06-24	1.370	1.410	1.370	1.410	1.241	180,000

← NewerPage 5 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.