CCID Consulting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-11	0.880	0.880	0.850	0.850	0.688	40,000
2024-09-10	0.880	0.880	0.880	0.880	0.713	100,000
2024-09-09	0.860	0.860	0.850	0.850	0.688	210,000
2024-09-05	0.890	0.890	0.860	0.860	0.696	30,000
2024-09-04	0.860	0.880	0.860	0.880	0.713	40,000
2024-09-03	0.870	0.870	0.860	0.870	0.704	70,000
2024-09-02	0.850	0.870	0.850	0.870	0.704	180,000
2024-08-30	0.850	0.850	0.850	0.850	0.688	60,000
2024-08-29	0.840	0.840	0.840	0.840	0.680	100,000
2024-08-28	0.830	0.840	0.830	0.840	0.680	50,000
2024-08-27	0.860	0.860	0.840	0.840	0.680	150,000
2024-08-26	0.860	0.880	0.860	0.860	0.696	420,000
2024-08-23	0.840	0.880	0.840	0.880	0.713	1,060,000
2024-08-22	0.850	0.900	0.850	0.890	0.721	220,000
2024-08-21	0.890	0.890	0.850	0.870	0.704	380,000
2024-08-20	0.810	0.810	0.780	0.790	0.640	470,000
2024-08-19	0.750	0.830	0.750	0.830	0.672	40,000
2024-08-16	0.830	0.840	0.820	0.820	0.664	220,000
2024-08-13	0.860	0.860	0.850	0.850	0.688	136,025
2024-08-12	0.880	0.880	0.850	0.860	0.696	250,000
2024-08-08	0.860	0.860	0.860	0.860	0.696	20,000
2024-08-07	0.860	0.860	0.860	0.860	0.696	70,000
2024-08-06	0.860	0.860	0.860	0.860	0.696	30,000
2024-08-05	0.870	0.870	0.870	0.870	0.704	40,000
2024-08-02	0.870	0.870	0.870	0.870	0.704	60,000
2024-08-01	0.870	0.870	0.870	0.870	0.704	50,000
2024-07-31	0.870	0.890	0.870	0.890	0.721	40,000
2024-07-30	0.870	0.870	0.870	0.870	0.704	240,000
2024-07-26	0.860	0.860	0.860	0.860	0.696	50,000
2024-07-25	0.870	0.870	0.860	0.860	0.696	110,000
2024-07-24	0.890	0.890	0.870	0.870	0.704	230,000
2024-07-23	0.890	0.890	0.890	0.890	0.721	20,000
2024-07-22	0.900	0.910	0.900	0.900	0.729	270,000
2024-07-19	0.890	0.890	0.890	0.890	0.721	90,000
2024-07-18	0.890	0.890	0.890	0.890	0.721	20,000
2024-07-17	0.900	0.900	0.890	0.890	0.721	130,000
2024-07-16	0.880	0.900	0.880	0.890	0.721	40,000
2024-07-15	0.900	0.900	0.890	0.890	0.721	90,000
2024-07-12	0.880	0.880	0.880	0.880	0.713	140,000
2024-07-11	0.880	0.880	0.880	0.880	0.713	20,000
2024-07-10	0.890	0.890	0.880	0.880	0.713	100,000
2024-07-09	0.900	0.900	0.870	0.870	0.704	150,000
2024-07-08	0.860	0.890	0.860	0.890	0.721	720,000
2024-07-05	0.870	0.870	0.870	0.870	0.704	50,000
2024-07-04	0.880	0.880	0.870	0.880	0.713	100,000
2024-07-03	0.870	0.880	0.860	0.880	0.713	160,000
2024-07-02	0.900	0.900	0.860	0.860	0.696	440,000
2024-06-28	0.870	0.880	0.850	0.880	0.713	890,000
2024-06-27	0.860	0.860	0.860	0.860	0.696	250,000
2024-06-26	0.850	0.850	0.850	0.850	0.688	50,000
2024-06-25	0.860	0.860	0.860	0.860	0.696	330,000
2024-06-24	0.860	0.880	0.850	0.860	0.696	290,000
2024-06-21	0.860	0.860	0.860	0.860	0.696	100,000
2024-06-20	0.860	0.870	0.860	0.860	0.696	160,000
2024-06-19	0.910	0.910	0.900	0.900	0.729	10,000
2024-06-18	0.890	0.900	0.860	0.900	0.729	680,000
2024-06-17	0.920	0.960	0.910	0.920	0.677	1,080,000
2024-06-14	0.930	0.950	0.930	0.930	0.684	260,000
2024-06-13	0.940	0.950	0.930	0.940	0.692	370,000
2024-06-12	0.920	0.920	0.910	0.910	0.670	60,000

← NewerPage 9 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.