CCID Consulting Company Limited (HKG:2176)
Hong Kong · Delayed Price · Currency is HKD 1.200
-0.030 (-2.44%)
At close: Mar 27, 2026
CCID Consulting Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 120,000 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.24 | 1.23 | 1.23 | 1.65% | 10,000 |
| Mar 25, 2026 | 1.21 | 1.28 | 1.14 | 1.21 | 1.21 | 0.83% | 260,000 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 120,000 |
| Mar 23, 2026 | 1.19 | 1.28 | 1.17 | 1.24 | 1.24 | 4.20% | 180,000 |
| Mar 20, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 180,000 |
| Mar 19, 2026 | 1.14 | 1.26 | 1.12 | 1.17 | 1.17 | 4.46% | 230,000 |
| Mar 18, 2026 | 1.05 | 1.15 | 1.04 | 1.12 | 1.12 | 8.74% | 610,000 |
| Mar 17, 2026 | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 440,000 |
| Mar 16, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -7.76% | 510,000 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | 180,000 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 11, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 330,000 |
| Mar 10, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -0.83% | 110,000 |
| Mar 9, 2026 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | -4.72% | 271,300 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 30,000 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 120,000 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10,000 |
| Feb 26, 2026 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | -1.46% | 510,000 |
| Feb 25, 2026 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | -0.72% | 150,000 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Feb 23, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 160,000 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 50,000 |
| Feb 16, 2026 | 1.37 | 1.43 | 1.32 | 1.41 | 1.41 | 0.71% | 430,000 |
| 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 |