CCID Consulting Company Limited (2176.HK) HKSE
1.04
+0.03(+2.97%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.04
+0.03(+2.97%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.02 | 1.04 | 1.04 | 1.05 | 1.01 | 430,000 |
| April 01, 2026 | 1.08 | 1.01 | 1.01 | 1.08 | 0.99 | 1M |
| March 31, 2026 | 1.04 | 1.02 | 1.02 | 1.07 | 1 | 1.56M |
| March 27, 2026 | 1.23 | 1.2 | 1.2 | 1.23 | 1.2 | 140,000 |
| March 26, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.23 | 10,000 |
| March 25, 2026 | 1.21 | 1.21 | 1.21 | 1.28 | 1.14 | 270,000 |
| March 24, 2026 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 110,000 |
| March 23, 2026 | 1.19 | 1.24 | 1.24 | 1.28 | 1.17 | 180,000 |
| March 20, 2026 | 1.18 | 1.19 | 1.19 | 1.2 | 1.17 | 180,000 |
| March 19, 2026 | 1.14 | 1.17 | 1.17 | 1.26 | 1.12 | 250,000 |
| March 18, 2026 | 1.05 | 1.12 | 1.12 | 1.15 | 1.04 | 620,000 |
| March 17, 2026 | 1.06 | 1.03 | 1.03 | 1.09 | 1.03 | 450,000 |
| March 16, 2026 | 1.16 | 1.07 | 1.07 | 1.16 | 1.07 | 550,000 |
| March 13, 2026 | 1.17 | 1.16 | 1.16 | 1.17 | 1.16 | 180,000 |
| March 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0 |
| March 11, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.18 | 330,000 |
| March 10, 2026 | 1.25 | 1.2 | 1.2 | 1.26 | 1.2 | 120,000 |
| March 09, 2026 | 1.21 | 1.21 | 1.21 | 1.25 | 1.19 | 281,300 |
| March 06, 2026 | 1.28 | 1.27 | 1.27 | 1.28 | 1.27 | 30,000 |
| March 05, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0 |
| March 03, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 120,000 |
| March 02, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0 |
| February 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 10,000 |
| February 26, 2026 | 1.32 | 1.35 | 1.35 | 1.35 | 1.28 | 510,000 |
| February 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | 150,000 |
| February 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0 |
| February 23, 2026 | 1.39 | 1.39 | 1.39 | 1.41 | 1.39 | 170,000 |
| February 20, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 50,000 |
| February 16, 2026 | 1.37 | 1.41 | 0 | 1.43 | 1.32 | 430,000 |
| February 13, 2026 | 1.41 | 1.4 | 0 | 1.41 | 1.4 | 100,000 |
| February 12, 2026 | 1.39 | 1.38 | 0 | 1.44 | 1.37 | 270,000 |
| February 11, 2026 | 1.42 | 1.4 | 0 | 1.42 | 1.4 | 110,000 |
| February 10, 2026 | 1.48 | 1.44 | 0 | 1.48 | 1.44 | 190,000 |
| February 09, 2026 | 1.52 | 1.52 | 0 | 1.52 | 1.52 | 10,000 |
| February 06, 2026 | 1.53 | 1.52 | 0 | 1.53 | 1.52 | 100,000 |
| February 05, 2026 | 1.53 | 1.53 | 0 | 1.53 | 1.53 | 0 |
| February 04, 2026 | 1.54 | 1.53 | 0 | 1.54 | 1.53 | 200,000 |
| February 03, 2026 | 1.51 | 1.57 | 0 | 1.57 | 1.47 | 250,000 |
| February 02, 2026 | 1.52 | 1.49 | 0 | 1.52 | 1.49 | 200,000 |
| January 30, 2026 | 1.54 | 1.56 | 0 | 1.56 | 1.51 | 340,000 |
| January 29, 2026 | 1.58 | 1.57 | 0 | 1.58 | 1.57 | 40,000 |
| January 28, 2026 | 1.59 | 1.58 | 0 | 1.59 | 1.58 | 50,000 |
| January 27, 2026 | 1.6 | 1.6 | 0 | 1.6 | 1.6 | 20,000 |
| January 26, 2026 | 1.62 | 1.62 | 0 | 1.62 | 1.62 | 0 |
| January 23, 2026 | 1.64 | 1.65 | 0 | 1.66 | 1.64 | 450,000 |
| January 22, 2026 | 1.62 | 1.62 | 0 | 1.62 | 1.62 | 180,000 |
| January 21, 2026 | 1.62 | 1.62 | 0 | 1.62 | 1.62 | 0 |
| January 20, 2026 | 1.62 | 1.62 | 0 | 1.62 | 1.62 | 0 |
| January 19, 2026 | 1.65 | 1.62 | 0 | 1.66 | 1.62 | 90,000 |
| January 16, 2026 | 1.62 | 1.65 | 0 | 1.67 | 1.62 | 60,000 |
| January 15, 2026 | 1.62 | 1.62 | 0 | 1.62 | 1.62 | 0 |
| January 14, 2026 | 1.62 | 1.62 | 0 | 1.62 | 1.62 | 100,000 |
| January 13, 2026 | 1.62 | 1.61 | 0 | 1.62 | 1.61 | 50,000 |
| January 12, 2026 | 1.66 | 1.64 | 0 | 1.66 | 1.64 | 210,000 |
| January 09, 2026 | 1.64 | 1.68 | 0 | 1.68 | 1.62 | 310,000 |
| January 08, 2026 | 1.62 | 1.64 | 0 | 1.64 | 1.6 | 190,000 |
| January 07, 2026 | 1.61 | 1.62 | 0 | 1.62 | 1.6 | 110,000 |
| January 06, 2026 | 1.6 | 1.64 | 0 | 1.64 | 1.6 | 110,000 |
| January 05, 2026 | 1.61 | 1.6 | 0 | 1.63 | 1.6 | 210,000 |
| January 02, 2026 | 1.59 | 1.6 | 0 | 1.62 | 1.56 | 340,000 |