CCID Consulting Company Limited (HKG:2176)
Hong Kong · Delayed Price · Currency is HKD 0.9200
-0.0200 (-2.13%)
Apr 24, 2026, 3:15 PM HKT
CCID Consulting Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 110,000 |
| Apr 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Apr 22, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | -1.05% | 160,000 |
| Apr 21, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 111,000 |
| Apr 20, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -6.25% | 830,000 |
| Apr 17, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 100,000 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 20,000 |
| Apr 15, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -5.83% | 750,000 |
| Apr 14, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.10% | 330,000 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -3.92% | 160,000 |
| Apr 10, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -3.77% | 320,000 |
| Apr 9, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 230,000 |
| Apr 8, 2026 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | -1.92% | 680,000 |
| Apr 2, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 430,000 |
| Apr 1, 2026 | 1.08 | 1.08 | 0.99 | 1.01 | 1.01 | -0.98% | 1,000,000 |
| Mar 31, 2026 | 1.04 | 1.07 | 1.00 | 1.02 | 1.02 | -15.00% | 1,460,000 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| 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 |