CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-23	1.360	1.370	1.330	1.370	1.206	110,000
2025-06-20	1.340	1.390	1.340	1.360	1.197	170,000
2025-06-19	1.360	1.360	1.250	1.330	1.171	1,090,000
2025-06-18	1.380	1.380	1.360	1.360	1.197	120,000
2025-06-17	1.390	1.420	1.370	1.370	1.206	420,000
2025-06-16	1.380	1.430	1.380	1.430	1.259	160,000
2025-06-13	1.330	1.460	1.300	1.440	1.268	280,000
2025-06-12	1.430	1.450	1.430	1.440	1.268	50,000
2025-06-11	1.480	1.480	1.470	1.470	1.294	80,000
2025-06-10	1.470	1.480	1.440	1.480	1.303	160,000
2025-06-09	1.450	1.460	1.400	1.450	1.276	590,000
2025-06-06	1.440	1.450	1.430	1.450	1.276	110,000
2025-06-05	1.420	1.470	1.420	1.470	1.294	50,000
2025-06-04	1.450	1.530	1.450	1.450	1.276	250,000
2025-06-03	1.450	1.450	1.440	1.450	1.276	130,000
2025-06-02	1.350	1.450	1.340	1.450	1.276	120,000
2025-05-28	1.370	1.380	1.370	1.380	1.215	460,000
2025-05-27	1.420	1.420	1.370	1.370	1.206	1,830,000
2025-05-26	1.440	1.440	1.370	1.420	1.250	120,000
2025-05-23	1.510	1.520	1.450	1.490	1.207	280,000
2025-05-22	1.470	1.510	1.470	1.510	1.223	60,000
2025-05-21	1.510	1.510	1.500	1.500	1.215	310,000
2025-05-20	1.450	1.520	1.450	1.510	1.223	180,000
2025-05-19	1.450	1.510	1.450	1.510	1.223	110,000
2025-05-16	1.480	1.480	1.480	1.480	1.198	20,000
2025-05-15	1.510	1.540	1.480	1.480	1.198	420,000
2025-05-14	1.510	1.520	1.450	1.510	1.223	350,000
2025-05-13	1.510	1.510	1.510	1.510	1.223	110,000
2025-05-12	1.510	1.510	1.510	1.510	1.223	10,000
2025-05-09	1.500	1.520	1.500	1.510	1.223	200,000
2025-05-08	1.470	1.490	1.430	1.490	1.207	190,000
2025-05-07	1.490	1.500	1.490	1.500	1.215	500,000
2025-05-06	1.470	1.480	1.410	1.480	1.198	140,000
2025-05-02	1.470	1.470	1.470	1.470	1.190	10,000
2025-04-30	1.480	1.500	1.380	1.470	1.190	500,000
2025-04-29	1.330	1.450	1.320	1.450	1.174	260,000
2025-04-28	1.350	1.370	1.320	1.370	1.109	100,000
2025-04-25	1.310	1.350	1.310	1.350	1.093	110,000
2025-04-24	1.330	1.350	1.300	1.350	1.093	190,000
2025-04-23	1.330	1.330	1.330	1.330	1.077	90,000
2025-04-17	1.340	1.340	1.340	1.340	1.085	30,000
2025-04-16	1.260	1.350	1.260	1.350	1.093	250,000
2025-04-15	1.350	1.350	1.310	1.350	1.093	130,000
2025-04-14	1.300	1.330	1.300	1.310	1.061	200,000
2025-04-11	1.260	1.300	1.260	1.300	1.053	150,000
2025-04-10	1.310	1.310	1.250	1.310	1.061	330,000
2025-04-09	1.310	1.320	1.220	1.300	1.053	460,000
2025-04-08	1.280	1.310	1.250	1.310	1.061	470,000
2025-04-07	1.270	1.270	1.180	1.190	0.964	1,360,000
2025-04-03	1.320	1.400	1.300	1.350	1.093	780,000
2025-04-02	1.350	1.360	1.290	1.350	1.093	620,000
2025-04-01	1.300	1.390	1.260	1.380	1.117	1,111,000
2025-03-31	1.200	1.300	1.200	1.300	1.053	1,610,000
2025-03-28	1.100	1.130	1.090	1.110	0.899	340,000
2025-03-27	1.120	1.140	1.070	1.130	0.915	1,350,000
2025-03-26	1.100	1.140	1.080	1.140	0.923	130,000
2025-03-25	1.120	1.130	1.080	1.100	0.891	870,000
2025-03-24	1.150	1.150	1.120	1.150	0.931	270,000
2025-03-21	1.140	1.180	1.130	1.150	0.931	570,000
2025-03-20	1.140	1.140	1.130	1.130	0.915	100,000

← NewerPage 6 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.