CCID Consulting Company Limited (HKG:2176)
Hong Kong · Delayed Price · Currency is HKD 1.920
-0.170 (-8.13%)
Aug 25, 2025, 4:08 PM HKT
CCID Consulting Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.00 | 2.00 | 1.88 | 1.92 | 1.92 | -8.13% | 1,570,000 |
| Aug 22, 2025 | 2.05 | 2.10 | 2.03 | 2.09 | 2.09 | 2.96% | 120,000 |
| Aug 21, 2025 | 2.03 | 2.03 | 1.98 | 2.03 | 2.03 | -0.98% | 440,000 |
| Aug 20, 2025 | 2.07 | 2.07 | 2.01 | 2.05 | 2.05 | -3.76% | 200,000 |
| Aug 19, 2025 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 2.90% | 210,000 |
| Aug 18, 2025 | 2.04 | 2.08 | 2.01 | 2.07 | 2.07 | 1.47% | 400,000 |
| Aug 15, 2025 | 1.95 | 2.06 | 1.95 | 2.04 | 2.04 | 4.08% | 220,000 |
| Aug 14, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | 110,000 |
| Aug 13, 2025 | 1.99 | 2.04 | 1.85 | 1.95 | 1.95 | -2.01% | 340,000 |
| Aug 12, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 1,890,000 |
| Aug 11, 2025 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | 6.49% | 590,000 |
| Aug 8, 2025 | 1.83 | 1.85 | 1.79 | 1.85 | 1.85 | 1.09% | 320,000 |
| Aug 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 20,000 |
| Aug 6, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 1.10% | 240,000 |
| Aug 5, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | -1.09% | 270,000 |
| Aug 4, 2025 | 1.81 | 1.91 | 1.75 | 1.83 | 1.83 | - | 690,000 |
| Aug 1, 2025 | 1.69 | 1.83 | 1.69 | 1.83 | 1.83 | 8.93% | 1,110,000 |
| Jul 31, 2025 | 1.51 | 1.78 | 1.51 | 1.68 | 1.68 | 7.69% | 740,000 |
| Jul 30, 2025 | 1.49 | 1.57 | 1.49 | 1.56 | 1.56 | 4.70% | 1,150,000 |
| Jul 29, 2025 | 1.43 | 1.49 | 1.40 | 1.49 | 1.49 | 4.20% | 650,000 |
| Jul 28, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 240,000 |
| Jul 25, 2025 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | 2.14% | 410,000 |
| Jul 24, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | - | 390,000 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 80,000 |
| Jul 22, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 250,000 |
| Jul 21, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 204,000 |
| Jul 18, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 260,000 |
| Jul 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 90,000 |
| Jul 16, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 100,000 |
| Jul 15, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 0.71% | 80,000 |
| Jul 14, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | - | 520,000 |
| Jul 11, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 150,000 |
| Jul 10, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | - | 250,000 |
| Jul 9, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 120,000 |
| Jul 8, 2025 | 1.41 | 1.42 | 1.35 | 1.42 | 1.42 | 0.71% | 210,000 |
| Jul 7, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 350,000 |
| Jul 4, 2025 | 1.41 | 1.43 | 1.37 | 1.42 | 1.42 | 0.71% | 280,000 |
| Jul 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 2, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 220,000 |
| Jun 30, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 100,000 |
| Jun 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jun 26, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 250,000 |
| Jun 25, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -2.84% | 100,000 |
| Jun 24, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.92% | 180,000 |
| Jun 23, 2025 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 110,000 |
| Jun 20, 2025 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 2.26% | 180,000 |
| Jun 19, 2025 | 1.36 | 1.36 | 1.25 | 1.33 | 1.33 | -2.21% | 1,100,000 |
| Jun 18, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 120,000 |
| Jun 17, 2025 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -4.20% | 420,000 |
| Jun 16, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | -0.69% | 170,000 |