CCID Consulting Company Limited (HKG:2176)
Hong Kong · Delayed Price · Currency is HKD 0.7000
0.00 (0.00%)
May 29, 2026, 3:58 PM HKT
CCID Consulting Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 250,000 |
| May 28, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -6.67% | 690,000 |
| May 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 30,000 |
| May 26, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -3.85% | 80,000 |
| May 22, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 2.63% | 80,000 |
| May 21, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.39% | 60,000 |
| May 20, 2026 | 0.87 | 0.89 | 0.86 | 0.86 | 0.76 | -1.15% | 260,000 |
| May 19, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.77 | 2.35% | 70,000 |
| May 18, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.75 | -2.30% | 420,000 |
| May 15, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.77 | - | 380,000 |
| May 14, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.77 | -2.25% | 330,000 |
| May 13, 2026 | 0.89 | 0.91 | 0.89 | 0.89 | 0.78 | -2.20% | 220,000 |
| May 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.80 | - | - |
| May 11, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.80 | 2.25% | 270,000 |
| May 8, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.78 | - | 660,000 |
| May 7, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.78 | -3.26% | 540,000 |
| May 6, 2026 | 0.93 | 0.93 | 0.89 | 0.92 | 0.81 | - | 560,000 |
| May 5, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.81 | - | 170,000 |
| May 4, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.81 | 1.10% | 270,000 |
| Apr 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.80 | -2.15% | 10,000 |
| Apr 29, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.82 | 1.09% | 110,000 |
| Apr 28, 2026 | 0.90 | 0.91 | 0.89 | 0.92 | 0.81 | 1.10% | 310,000 |
| Apr 27, 2026 | 0.89 | 0.91 | 0.87 | 0.91 | 0.80 | -1.09% | 370,000 |
| Apr 24, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.81 | -2.13% | 110,000 |
| Apr 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.83 | - | - |
| Apr 22, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.83 | -1.05% | 160,000 |
| Apr 21, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.84 | 5.56% | 111,000 |
| Apr 20, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.79 | -6.25% | 830,000 |
| Apr 17, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.85 | -1.03% | 100,000 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.85 | - | 20,000 |
| Apr 15, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.85 | -5.83% | 750,000 |
| Apr 14, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 0.91 | 5.10% | 330,000 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.86 | -3.92% | 160,000 |
| Apr 10, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 0.90 | -3.77% | 320,000 |
| Apr 9, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 0.93 | 3.92% | 230,000 |
| Apr 8, 2026 | 1.02 | 1.06 | 0.99 | 1.02 | 0.90 | -1.92% | 680,000 |
| Apr 2, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 0.92 | 2.97% | 430,000 |
| Apr 1, 2026 | 1.08 | 1.08 | 0.99 | 1.01 | 0.89 | -0.98% | 1,000,000 |
| Mar 31, 2026 | 1.04 | 1.07 | 1.00 | 1.02 | 0.90 | -15.00% | 1,460,000 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.06 | - | - |
| Mar 27, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.06 | -2.44% | 120,000 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.24 | 1.23 | 1.08 | 1.65% | 10,000 |
| Mar 25, 2026 | 1.21 | 1.28 | 1.14 | 1.21 | 1.07 | 0.83% | 260,000 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.06 | -3.23% | 120,000 |
| Mar 23, 2026 | 1.19 | 1.28 | 1.17 | 1.24 | 1.09 | 4.20% | 180,000 |
| Mar 20, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.05 | 1.71% | 180,000 |
| Mar 19, 2026 | 1.14 | 1.26 | 1.12 | 1.17 | 1.03 | 4.46% | 230,000 |
| Mar 18, 2026 | 1.05 | 1.15 | 1.04 | 1.12 | 0.99 | 8.74% | 610,000 |
| Mar 17, 2026 | 1.06 | 1.09 | 1.03 | 1.03 | 0.91 | -3.74% | 440,000 |
| Mar 16, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 0.94 | -7.76% | 510,000 |