CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-11	0.870	0.870	0.860	0.860	0.696	140,000
2024-12-10	0.840	0.860	0.840	0.860	0.696	290,000
2024-12-09	0.850	0.870	0.840	0.850	0.688	110,000
2024-12-06	0.860	0.870	0.850	0.870	0.704	350,000
2024-12-05	0.870	0.870	0.870	0.870	0.704	60,000
2024-12-04	0.860	0.870	0.840	0.870	0.704	210,000
2024-12-03	0.880	0.880	0.870	0.870	0.704	20,000
2024-12-02	0.860	0.860	0.850	0.850	0.688	200,000
2024-11-29	0.820	0.840	0.820	0.840	0.680	70,000
2024-11-28	0.830	0.850	0.820	0.830	0.672	450,000
2024-11-27	0.840	0.840	0.840	0.840	0.680	60,000
2024-11-26	0.820	0.840	0.820	0.840	0.680	250,000
2024-11-25	0.850	0.860	0.820	0.820	0.664	310,000
2024-11-22	0.850	0.850	0.830	0.840	0.680	230,000
2024-11-21	0.850	0.850	0.850	0.850	0.688	100,000
2024-11-20	0.890	0.890	0.850	0.850	0.688	130,000
2024-11-19	0.870	0.880	0.850	0.870	0.704	140,000
2024-11-18	0.890	0.890	0.840	0.870	0.704	200,000
2024-11-15	0.870	0.880	0.850	0.880	0.713	290,000
2024-11-14	0.890	0.890	0.870	0.870	0.704	360,000
2024-11-13	0.900	0.900	0.900	0.900	0.729	80,000
2024-11-12	0.880	0.890	0.880	0.890	0.721	30,000
2024-11-11	0.900	0.910	0.880	0.900	0.729	80,000
2024-11-08	0.900	0.900	0.880	0.880	0.713	120,000
2024-11-07	0.880	0.890	0.880	0.880	0.713	360,000
2024-11-06	0.880	0.900	0.880	0.890	0.721	250,000
2024-11-05	0.900	0.900	0.880	0.880	0.713	300,000
2024-11-04	0.890	0.890	0.880	0.890	0.721	220,000
2024-11-01	0.900	0.900	0.860	0.890	0.721	240,000
2024-10-31	0.900	0.900	0.900	0.900	0.729	20,000
2024-10-30	0.930	0.930	0.900	0.910	0.737	160,000
2024-10-29	0.950	0.960	0.950	0.960	0.777	20,000
2024-10-28	0.950	0.950	0.950	0.950	0.769	30,000
2024-10-25	0.920	0.940	0.920	0.940	0.761	130,000
2024-10-24	0.890	0.890	0.870	0.880	0.713	150,000
2024-10-23	0.920	0.930	0.920	0.930	0.753	40,000
2024-10-22	0.900	0.900	0.900	0.900	0.729	60,000
2024-10-21	0.870	0.890	0.870	0.890	0.721	10,000
2024-10-18	0.890	0.900	0.890	0.900	0.729	70,000
2024-10-17	0.880	0.900	0.870	0.870	0.704	220,000
2024-10-16	0.880	0.890	0.870	0.890	0.721	360,000
2024-10-15	0.900	0.900	0.870	0.870	0.704	170,000
2024-10-14	0.900	0.910	0.890	0.910	0.737	270,000
2024-10-10	0.950	0.950	0.880	0.890	0.721	280,000
2024-10-09	0.900	0.920	0.890	0.900	0.729	230,000
2024-10-08	0.980	0.980	0.930	0.930	0.753	220,000
2024-10-07	0.940	1.000	0.940	0.980	0.794	440,000
2024-10-04	0.930	0.930	0.930	0.930	0.753	80,000
2024-10-03	0.930	0.930	0.930	0.930	0.753	80,000
2024-10-02	0.900	0.960	0.900	0.930	0.753	570,000
2024-09-30	0.890	0.940	0.880	0.930	0.753	610,000
2024-09-27	0.900	0.910	0.870	0.880	0.713	330,000
2024-09-26	0.870	0.870	0.870	0.870	0.704	20,000
2024-09-24	0.870	0.900	0.870	0.900	0.729	290,000
2024-09-23	0.860	0.900	0.860	0.900	0.729	70,000
2024-09-20	0.870	0.870	0.870	0.870	0.704	30,000
2024-09-19	0.860	0.860	0.860	0.860	0.696	140,000
2024-09-17	0.850	0.850	0.850	0.850	0.688	20,000
2024-09-13	0.810	0.830	0.810	0.830	0.672	140,000
2024-09-12	0.840	0.840	0.840	0.840	0.680	60,000

← NewerPage 8 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.