CCID Consulting Company Limited (HKG:2176)
Hong Kong · Delayed Price · Currency is HKD 0.4600
0.00 (0.00%)
At close: Oct 7, 2026
CCID Consulting Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.12% | 70,000 |
| Sep 30, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 6.52% | 280,000 |
| Sep 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 180,000 |
| Sep 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 50,000 |
| Sep 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.00% | 430,000 |
| Sep 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 50,000 |
| Sep 23, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 90,000 |
| Sep 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 16, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | - | 50,000 |
| Sep 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 10,000 |
| Sep 14, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19% | 20,000 |
| Sep 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 10, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 40,000 |
| Sep 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 8, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 20,000 |
| Sep 7, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 90,000 |
| Sep 4, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 90,000 |
| Sep 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 10,000 |
| Sep 1, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 60,000 |
| Aug 31, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 160,000 |
| Aug 28, 2026 | 0.45 | 0.49 | 0.44 | 0.48 | 0.48 | - | 290,000 |
| Aug 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 10,000 |
| Aug 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Aug 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 20,000 |
| Aug 24, 2026 | 0.45 | 0.49 | 0.44 | 0.49 | 0.49 | 6.59% | 80,000 |
| Aug 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 10,000 |
| Aug 20, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.06% | 30,000 |
| Aug 19, 2026 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 1.02% | 270,000 |
| Aug 18, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 1.03% | 120,000 |
| Aug 17, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 3.19% | 40,000 |
| Aug 14, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 40,000 |
| Aug 13, 2026 | 0.45 | 0.45 | 0.45 | 0.46 | 0.46 | -7.14% | 30,000 |
| Aug 12, 2026 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | -1.01% | 440,000 |
| Aug 11, 2026 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 1.02% | 530,000 |
| Aug 10, 2026 | 0.71 | 0.71 | 0.48 | 0.49 | 0.49 | -40.96% | 6,260,000 |
| Aug 7, 2026 | 0.84 | 0.84 | 0.84 | 0.83 | 0.83 | 5.73% | 30,000 |
| Aug 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 5, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 120,000 |
| Aug 4, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 40,000 |
| Aug 3, 2026 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | -7.65% | 130,000 |
| Jul 31, 2026 | 0.71 | 0.85 | 0.71 | 0.85 | 0.85 | 18.06% | 30,000 |
| Jul 30, 2026 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | - | 100,000 |
| Jul 29, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 50,000 |