CCID Consulting Company Limited (HKG:2176)
Hong Kong · Delayed Price · Currency is HKD 1.400
+0.020 (1.45%)
Feb 13, 2026, 4:08 PM HKT
CCID Consulting Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.41 | 1.41 | 1.41 | 1.40 | 1.40 | 1.45% | 100,000 |
| Feb 12, 2026 | 1.39 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 270,000 |
| Feb 11, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.78% | 110,000 |
| Feb 10, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -5.26% | 190,000 |
| Feb 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 10,000 |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.52 | 1.52 | -0.65% | 100,000 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 4, 2026 | 1.54 | 1.54 | 1.54 | 1.53 | 1.53 | -2.55% | 200,000 |
| Feb 3, 2026 | 1.51 | 1.57 | 1.47 | 1.57 | 1.57 | 5.37% | 250,000 |
| Feb 2, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -4.49% | 200,000 |
| Jan 30, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | -0.64% | 340,000 |
| Jan 29, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 40,000 |
| Jan 28, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | 50,000 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 20,000 |
| Jan 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Jan 23, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 1.85% | 450,000 |
| Jan 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 180,000 |
| Jan 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 19, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 90,000 |
| Jan 16, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.85% | 50,000 |
| Jan 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 100,000 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.83% | 50,000 |
| Jan 12, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -2.38% | 210,000 |
| Jan 9, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 2.44% | 310,000 |
| Jan 8, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 190,000 |
| Jan 7, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | -1.22% | 110,000 |
| Jan 6, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 110,000 |
| Jan 5, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | - | 210,000 |
| Jan 2, 2026 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | 340,000 |
| Dec 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | 10,000 |
| Dec 30, 2025 | 1.59 | 1.64 | 1.57 | 1.57 | 1.57 | 0.64% | 150,000 |
| Dec 29, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | -5.45% | 280,000 |
| Dec 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 23, 2025 | 1.59 | 1.65 | 1.51 | 1.65 | 1.65 | 1.85% | 300,000 |
| Dec 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 18, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -2.41% | 100,000 |
| Dec 17, 2025 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | 2.47% | 130,000 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Dec 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 50,000 |
| Dec 12, 2025 | 1.59 | 1.66 | 1.57 | 1.66 | 1.66 | 3.11% | 470,000 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -3.01% | 260,000 |
| Dec 10, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | -1.19% | 130,000 |
| Dec 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Dec 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 5, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.03% | 60,000 |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 80,000 |
| Dec 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 50,000 |