CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-19	1.100	1.110	1.080	1.110	0.899	460,000
2025-03-18	1.090	1.140	1.090	1.120	0.907	530,000
2025-03-17	1.080	1.080	1.070	1.080	0.875	110,000
2025-03-14	1.120	1.120	1.070	1.070	0.866	330,000
2025-03-13	1.070	1.070	1.060	1.060	0.858	50,000
2025-03-12	1.070	1.070	1.070	1.070	0.866	270,000
2025-03-11	1.070	1.070	1.070	1.070	0.866	20,000
2025-03-10	1.050	1.060	1.050	1.060	0.858	80,000
2025-03-07	1.050	1.070	1.050	1.060	0.858	50,000
2025-03-06	1.090	1.090	1.050	1.070	0.866	120,000
2025-03-05	1.050	1.090	1.050	1.090	0.883	30,000
2025-03-04	1.050	1.050	1.050	1.050	0.850	50,000
2025-03-03	1.050	1.060	1.050	1.050	0.850	180,000
2025-02-28	1.050	1.050	1.050	1.050	0.850	40,000
2025-02-27	1.060	1.090	1.050	1.090	0.883	110,000
2025-02-26	1.070	1.100	1.070	1.100	0.891	200,000
2025-02-25	1.070	1.120	1.050	1.120	0.907	90,000
2025-02-24	1.100	1.100	1.080	1.080	0.875	140,000
2025-02-21	1.110	1.110	1.060	1.110	0.899	370,000
2025-02-20	1.070	1.090	1.060	1.090	0.883	120,000
2025-02-19	1.070	1.080	1.060	1.080	0.875	290,000
2025-02-18	1.090	1.100	1.080	1.090	0.883	280,000
2025-02-17	1.080	1.120	1.080	1.090	0.883	460,000
2025-02-14	1.040	1.040	1.040	1.040	0.842	20,000
2025-02-13	1.060	1.060	1.060	1.060	0.858	160,000
2025-02-12	1.020	1.080	1.020	1.070	0.866	330,000
2025-02-11	1.050	1.050	1.020	1.020	0.826	200,000
2025-02-10	1.020	1.050	1.020	1.050	0.850	200,000
2025-02-07	1.010	1.020	1.000	1.000	0.810	300,000
2025-02-06	1.000	1.000	0.980	0.990	0.802	120,000
2025-02-05	0.990	0.990	0.990	0.990	0.802	110,000
2025-02-04	0.930	0.980	0.930	0.980	0.794	790,000
2025-02-03	0.950	0.950	0.940	0.940	0.761	140,000
2025-01-27	0.940	0.940	0.930	0.940	0.761	300,000
2025-01-24	0.940	0.950	0.930	0.930	0.753	220,000
2025-01-23	0.920	0.950	0.920	0.950	0.769	80,000
2025-01-22	0.920	0.950	0.910	0.950	0.769	180,000
2025-01-21	0.910	0.910	0.910	0.910	0.737	60,000
2025-01-20	0.900	0.910	0.890	0.910	0.737	100,000
2025-01-17	0.900	0.910	0.900	0.910	0.737	170,000
2025-01-16	0.910	0.910	0.900	0.900	0.729	870,000
2025-01-15	0.910	0.910	0.900	0.910	0.737	370,000
2025-01-14	0.900	0.910	0.900	0.910	0.737	970,000
2025-01-13	0.900	0.950	0.900	0.900	0.729	220,000
2025-01-10	0.910	0.910	0.890	0.890	0.721	130,000
2025-01-09	0.900	0.900	0.900	0.900	0.729	180,000
2025-01-08	0.890	0.920	0.890	0.920	0.745	30,000
2025-01-07	0.910	0.920	0.900	0.920	0.745	90,000
2025-01-06	0.920	0.930	0.920	0.920	0.745	340,000
2025-01-03	0.900	0.900	0.900	0.900	0.729	330,000
2025-01-02	0.900	0.900	0.900	0.900	0.729	10,000
2024-12-30	0.900	0.940	0.890	0.930	0.753	210,000
2024-12-27	0.930	0.930	0.880	0.920	0.745	40,000
2024-12-24	0.880	0.880	0.880	0.880	0.713	10,000
2024-12-23	0.880	0.930	0.880	0.930	0.753	30,000
2024-12-19	0.890	0.950	0.890	0.940	0.761	40,000
2024-12-17	0.860	0.890	0.850	0.890	0.721	220,000
2024-12-16	0.860	0.870	0.850	0.870	0.704	110,000
2024-12-13	0.870	0.870	0.860	0.860	0.696	120,000
2024-12-12	0.870	0.870	0.860	0.870	0.704	100,000

← NewerPage 7 of 14 · 827 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.