HKSE - Delayed Quote HKD

CCID Consulting Company Limited (2176.HK)

1.470

0.000

(0.00%)

At close: May 2 at 1:49:49 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	1.470	1.470	1.470	1.470	1.470	10,000
Apr 30, 2025	1.480	1.500	1.380	1.470	1.470	500,000
Apr 29, 2025	1.330	1.450	1.320	1.450	1.450	260,000
Apr 28, 2025	1.350	1.370	1.320	1.370	1.370	100,000
Apr 25, 2025	1.310	1.350	1.310	1.350	1.350	110,000
Apr 24, 2025	1.330	1.350	1.300	1.350	1.350	190,000
Apr 23, 2025	1.330	1.330	1.330	1.330	1.330	90,000
Apr 22, 2025	1.330	1.330	1.330	1.330	1.330	-
Apr 17, 2025	1.340	1.340	1.340	1.340	1.340	30,000
Apr 16, 2025	1.260	1.350	1.260	1.350	1.350	250,000
Apr 15, 2025	1.350	1.350	1.310	1.350	1.350	130,000
Apr 14, 2025	1.300	1.330	1.300	1.310	1.310	200,000
Apr 11, 2025	1.260	1.300	1.260	1.300	1.300	150,000
Apr 10, 2025	1.310	1.310	1.250	1.310	1.310	330,000
Apr 9, 2025	1.310	1.320	1.220	1.300	1.300	460,000
Apr 8, 2025	1.280	1.310	1.250	1.310	1.310	470,000
Apr 7, 2025	1.270	1.270	1.180	1.190	1.190	1,360,000
Apr 3, 2025	1.320	1.400	1.300	1.350	1.350	780,000
Apr 2, 2025	1.360	1.360	1.290	1.350	1.350	620,000
Apr 1, 2025	1.300	1.390	1.260	1.380	1.380	1,111,000
Mar 31, 2025	1.200	1.300	1.200	1.300	1.300	1,610,000
Mar 28, 2025	1.100	1.130	1.090	1.110	1.110	340,000
Mar 27, 2025	1.120	1.140	1.070	1.130	1.130	1,350,000
Mar 26, 2025	1.100	1.140	1.080	1.140	1.140	130,000
Mar 25, 2025	1.120	1.130	1.080	1.100	1.100	870,000
Mar 24, 2025	1.150	1.150	1.120	1.150	1.150	270,000
Mar 21, 2025	1.140	1.180	1.130	1.150	1.150	570,000
Mar 20, 2025	1.140	1.140	1.130	1.130	1.130	100,000
Mar 19, 2025	1.100	1.100	1.080	1.110	1.110	460,000
Mar 18, 2025	1.090	1.140	1.090	1.120	1.120	530,000
Mar 17, 2025	1.080	1.080	1.070	1.080	1.080	110,000
Mar 14, 2025	1.120	1.120	1.070	1.070	1.070	330,000
Mar 13, 2025	1.070	1.070	1.060	1.060	1.060	50,000
Mar 12, 2025	1.070	1.070	1.070	1.070	1.070	270,000
Mar 11, 2025	1.070	1.070	1.070	1.070	1.070	20,000
Mar 10, 2025	1.050	1.060	1.050	1.060	1.060	80,000
Mar 7, 2025	1.050	1.070	1.050	1.060	1.060	50,000
Mar 6, 2025	1.090	1.090	1.050	1.070	1.070	120,000
Mar 5, 2025	1.050	1.090	1.050	1.090	1.090	30,000
Mar 4, 2025	1.050	1.050	1.050	1.050	1.050	50,000
Mar 3, 2025	1.050	1.060	1.050	1.050	1.050	180,000
Feb 28, 2025	1.050	1.050	1.050	1.050	1.050	40,000
Feb 27, 2025	1.060	1.090	1.050	1.090	1.090	110,000
Feb 26, 2025	1.110	1.100	1.070	1.100	1.100	200,000
Feb 25, 2025	1.070	1.120	1.050	1.120	1.120	90,000
Feb 24, 2025	1.080	1.080	1.080	1.080	1.080	-
Feb 21, 2025	1.110	1.110	1.060	1.110	1.110	370,000
Feb 20, 2025	1.070	1.090	1.060	1.090	1.090	120,000
Feb 19, 2025	1.070	1.080	1.060	1.080	1.080	290,000
Feb 18, 2025	1.090	1.100	1.080	1.090	1.090	280,000
Feb 17, 2025	1.080	1.120	1.080	1.090	1.090	460,000
Feb 14, 2025	1.040	1.040	1.040	1.040	1.040	20,000
Feb 13, 2025	1.060	1.060	1.060	1.060	1.060	160,000
Feb 12, 2025	1.020	1.080	1.020	1.070	1.070	330,000
Feb 11, 2025	1.050	1.050	1.020	1.020	1.020	200,000
Feb 10, 2025	1.020	1.050	1.020	1.050	1.050	200,000
Feb 7, 2025	1.010	1.020	1.000	1.000	1.000	300,000
Feb 6, 2025	1.000	1.000	0.980	0.990	0.990	120,000
Feb 5, 2025	0.990	0.990	0.990	0.990	0.990	110,000
Feb 4, 2025	0.930	0.980	0.930	0.980	0.980	790,000
Feb 3, 2025	0.950	0.950	0.940	0.940	0.940	140,000
Jan 28, 2025	0.940	0.940	0.940	0.940	0.940	-
Jan 27, 2025	0.940	0.940	0.930	0.940	0.940	300,000
Jan 24, 2025	0.940	0.950	0.930	0.930	0.930	220,000
Jan 23, 2025	0.920	0.950	0.920	0.950	0.950	80,000
Jan 22, 2025	0.920	0.950	0.910	0.950	0.950	180,000
Jan 21, 2025	0.910	0.910	0.910	0.910	0.910	60,000
Jan 20, 2025	0.900	0.910	0.890	0.910	0.910	100,000
Jan 17, 2025	0.900	0.910	0.900	0.910	0.910	170,000
Jan 16, 2025	0.910	0.910	0.900	0.900	0.900	870,000
Jan 15, 2025	0.910	0.910	0.900	0.910	0.910	370,000
Jan 14, 2025	0.900	0.910	0.900	0.910	0.910	970,000
Jan 13, 2025	0.900	0.900	0.900	0.900	0.900	-
Jan 10, 2025	0.910	0.910	0.890	0.890	0.890	130,000
Jan 9, 2025	0.900	0.900	0.900	0.900	0.900	180,000
Jan 8, 2025	0.890	0.920	0.890	0.920	0.920	30,000
Jan 7, 2025	0.910	0.920	0.900	0.920	0.920	90,000
Jan 6, 2025	0.920	0.930	0.920	0.920	0.920	340,000
Jan 3, 2025	0.900	0.900	0.900	0.900	0.900	330,000
Jan 2, 2025	0.900	0.900	0.900	0.900	0.900	10,000
Dec 31, 2024	0.930	0.930	0.930	0.930	0.930	-
Dec 30, 2024	0.900	0.940	0.890	0.930	0.930	210,000
Dec 27, 2024	0.930	0.930	0.880	0.920	0.920	40,000
Dec 24, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 23, 2024	0.880	0.930	0.880	0.930	0.930	30,000
Dec 20, 2024	0.940	0.940	0.940	0.940	0.940	-
Dec 19, 2024	0.890	0.950	0.890	0.940	0.940	40,000
Dec 18, 2024	0.890	0.890	0.890	0.890	0.890	-
Dec 17, 2024	0.860	0.890	0.850	0.890	0.890	220,000
Dec 16, 2024	0.860	0.870	0.850	0.870	0.870	110,000
Dec 13, 2024	0.870	0.870	0.860	0.860	0.860	120,000
Dec 12, 2024	0.870	0.870	0.860	0.870	0.870	100,000
Dec 11, 2024	0.870	0.870	0.860	0.860	0.860	140,000
Dec 10, 2024	0.840	0.860	0.840	0.860	0.860	290,000
Dec 9, 2024	0.850	0.870	0.840	0.850	0.850	110,000
Dec 6, 2024	0.860	0.870	0.850	0.870	0.870	350,000
Dec 5, 2024	0.870	0.870	0.870	0.870	0.870	60,000
Dec 4, 2024	0.860	0.870	0.840	0.870	0.870	210,000
Dec 3, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 2, 2024	0.860	0.860	0.850	0.850	0.850	200,000
Nov 29, 2024	0.820	0.840	0.820	0.840	0.840	70,000
Nov 28, 2024	0.830	0.850	0.820	0.830	0.830	450,000
Nov 27, 2024	0.840	0.840	0.840	0.840	0.840	60,000
Nov 26, 2024	0.820	0.840	0.820	0.840	0.840	250,000
Nov 25, 2024	0.850	0.860	0.820	0.820	0.820	310,000
Nov 22, 2024	0.850	0.850	0.830	0.840	0.840	230,000
Nov 21, 2024	0.850	0.850	0.850	0.850	0.850	100,000
Nov 20, 2024	0.890	0.890	0.850	0.850	0.850	130,000
Nov 19, 2024	0.870	0.880	0.850	0.870	0.870	140,000
Nov 18, 2024	0.890	0.890	0.840	0.870	0.870	200,000
Nov 15, 2024	0.870	0.880	0.850	0.880	0.880	290,000
Nov 14, 2024	0.890	0.890	0.870	0.870	0.870	360,000
Nov 13, 2024	0.900	0.900	0.900	0.900	0.900	80,000
Nov 12, 2024	0.880	0.890	0.880	0.890	0.890	30,000
Nov 11, 2024	0.900	0.910	0.880	0.900	0.900	80,000
Nov 8, 2024	0.900	0.900	0.880	0.880	0.880	120,000
Nov 7, 2024	0.880	0.890	0.880	0.880	0.880	360,000
Nov 6, 2024	0.880	0.900	0.880	0.890	0.890	250,000
Nov 5, 2024	0.900	0.900	0.880	0.880	0.880	300,000
Nov 4, 2024	0.890	0.890	0.880	0.890	0.890	220,000
Nov 1, 2024	0.900	0.900	0.860	0.890	0.890	240,000
Oct 31, 2024	0.900	0.900	0.900	0.900	0.900	-
Oct 30, 2024	0.910	0.910	0.910	0.910	0.910	-
Oct 29, 2024	0.960	0.960	0.960	0.960	0.960	-
Oct 28, 2024	0.950	0.950	0.950	0.950	0.950	30,000
Oct 25, 2024	0.930	0.940	0.920	0.940	0.940	130,000
Oct 24, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 23, 2024	0.910	0.930	0.920	0.930	0.930	40,000
Oct 22, 2024	0.900	0.900	0.900	0.900	0.900	60,000
Oct 21, 2024	0.870	0.870	0.870	0.890	0.890	10,000
Oct 18, 2024	0.890	0.900	0.890	0.900	0.900	70,000
Oct 17, 2024	0.880	0.900	0.870	0.870	0.870	220,000
Oct 16, 2024	0.880	0.890	0.870	0.890	0.890	360,000
Oct 15, 2024	0.900	0.900	0.870	0.870	0.870	170,000
Oct 14, 2024	0.900	0.910	0.890	0.910	0.910	270,000
Oct 10, 2024	0.950	0.950	0.880	0.890	0.890	280,000
Oct 9, 2024	0.900	0.920	0.890	0.900	0.900	230,000
Oct 8, 2024	0.980	0.980	0.930	0.930	0.930	220,000
Oct 7, 2024	0.940	1.000	0.940	0.980	0.980	440,000
Oct 4, 2024	0.930	0.930	0.930	0.930	0.930	80,000
Oct 3, 2024	0.930	0.930	0.930	0.930	0.930	80,000
Oct 2, 2024	0.900	0.960	0.900	0.930	0.930	570,000
Sep 30, 2024	0.890	0.940	0.880	0.930	0.930	610,000
Sep 27, 2024	0.900	0.910	0.870	0.880	0.880	330,000
Sep 26, 2024	0.870	0.870	0.870	0.870	0.870	-
Sep 25, 2024	0.900	0.900	0.900	0.900	0.900	-
Sep 24, 2024	0.870	0.900	0.870	0.900	0.900	290,000
Sep 23, 2024	0.860	0.900	0.860	0.900	0.900	70,000
Sep 20, 2024	0.870	0.870	0.870	0.870	0.870	30,000
Sep 19, 2024	0.860	0.860	0.860	0.860	0.860	140,000
Sep 17, 2024	0.850	0.850	0.850	0.850	0.850	-
Sep 16, 2024	0.830	0.830	0.830	0.830	0.830	-
Sep 13, 2024	0.810	0.830	0.810	0.830	0.830	140,000
Sep 12, 2024	0.840	0.840	0.840	0.840	0.840	60,000
Sep 11, 2024	0.880	0.880	0.850	0.850	0.850	40,000
Sep 10, 2024	0.880	0.880	0.880	0.880	0.880	100,000
Sep 9, 2024	0.860	0.860	0.850	0.850	0.850	210,000
Sep 5, 2024	0.890	0.890	0.860	0.860	0.860	30,000
Sep 4, 2024	0.860	0.880	0.860	0.880	0.880	40,000
Sep 3, 2024	0.870	0.870	0.860	0.870	0.870	70,000
Sep 2, 2024	0.850	0.870	0.850	0.870	0.870	180,000
Aug 30, 2024	0.850	0.850	0.850	0.850	0.850	60,000
Aug 29, 2024	0.840	0.840	0.840	0.840	0.840	-
Aug 28, 2024	0.830	0.830	0.830	0.840	0.840	50,000
Aug 27, 2024	0.860	0.860	0.840	0.840	0.840	150,000
Aug 26, 2024	0.860	0.880	0.860	0.860	0.860	420,000
Aug 23, 2024	0.840	0.880	0.840	0.880	0.880	1,060,000
Aug 22, 2024	0.850	0.900	0.850	0.890	0.890	220,000
Aug 21, 2024	0.890	0.890	0.850	0.870	0.870	380,000
Aug 20, 2024	0.810	0.810	0.780	0.790	0.790	470,000
Aug 19, 2024	0.750	0.830	0.750	0.830	0.830	40,000
Aug 16, 2024	0.830	0.840	0.820	0.820	0.820	220,000
Aug 15, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 14, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 13, 2024	0.860	0.860	0.850	0.850	0.850	136,025
Aug 12, 2024	0.880	0.880	0.850	0.860	0.860	250,000
Aug 9, 2024	0.860	0.860	0.860	0.860	0.860	-
Aug 8, 2024	0.860	0.860	0.860	0.860	0.860	20,000
Aug 7, 2024	0.860	0.860	0.860	0.860	0.860	70,000
Aug 6, 2024	0.860	0.860	0.860	0.860	0.860	30,000
Aug 5, 2024	0.870	0.870	0.870	0.870	0.870	40,000
Aug 2, 2024	0.870	0.870	0.870	0.870	0.870	-
Aug 1, 2024	0.890	0.870	0.870	0.870	0.870	50,000
Jul 31, 2024	0.870	0.890	0.870	0.890	0.890	40,000
Jul 30, 2024	0.870	0.870	0.870	0.870	0.870	240,000
Jul 29, 2024	0.860	0.860	0.860	0.860	0.860	-
Jul 26, 2024	0.860	0.860	0.860	0.860	0.860	50,000
Jul 25, 2024	0.870	0.870	0.860	0.860	0.860	110,000
Jul 24, 2024	0.890	0.890	0.870	0.870	0.870	230,000
Jul 23, 2024	0.890	0.890	0.890	0.890	0.890	20,000
Jul 22, 2024	0.900	0.910	0.900	0.900	0.900	270,000
Jul 19, 2024	0.890	0.890	0.890	0.890	0.890	90,000
Jul 18, 2024	0.890	0.890	0.890	0.890	0.890	20,000
Jul 17, 2024	0.900	0.900	0.890	0.890	0.890	130,000
Jul 16, 2024	0.890	0.890	0.890	0.890	0.890	-
Jul 15, 2024	0.900	0.900	0.890	0.890	0.890	90,000
Jul 12, 2024	0.880	0.880	0.880	0.880	0.880	140,000
Jul 11, 2024	0.880	0.880	0.880	0.880	0.880	-
Jul 10, 2024	0.890	0.890	0.880	0.880	0.880	100,000
Jul 9, 2024	0.900	0.900	0.870	0.870	0.870	150,000
Jul 8, 2024	0.860	0.890	0.860	0.890	0.890	720,000
Jul 5, 2024	0.870	0.870	0.870	0.870	0.870	50,000
Jul 4, 2024	0.880	0.880	0.870	0.880	0.880	100,000
Jul 3, 2024	0.870	0.880	0.860	0.880	0.880	160,000
Jul 2, 2024	0.900	0.900	0.860	0.860	0.860	440,000
Jun 28, 2024	0.870	0.880	0.850	0.880	0.880	890,000
Jun 27, 2024	0.860	0.860	0.860	0.860	0.860	250,000
Jun 26, 2024	0.850	0.850	0.850	0.850	0.850	50,000
Jun 25, 2024	0.860	0.860	0.860	0.860	0.860	330,000
Jun 24, 2024	0.860	0.860	0.860	0.860	0.860	290,000
Jun 21, 2024	0.860	0.860	0.860	0.860	0.860	100,000
Jun 20, 2024	0.860	0.870	0.860	0.860	0.860	160,000
Jun 19, 2024	0.900	0.900	0.900	0.900	0.900	-
Jun 18, 2024	0.083901 Dividend
Jun 18, 2024	0.890	0.900	0.860	0.900	0.900	680,000
Jun 17, 2024	0.920	0.960	0.910	0.920	0.836	1,080,000
Jun 14, 2024	0.930	0.950	0.930	0.930	0.845	260,000
Jun 13, 2024	0.940	0.950	0.930	0.940	0.854	370,000
Jun 12, 2024	0.910	0.910	0.910	0.910	0.827	-
Jun 11, 2024	0.880	0.970	0.880	0.910	0.827	230,000
Jun 7, 2024	0.840	0.840	0.840	0.840	0.763	330,000
Jun 6, 2024	0.830	0.840	0.830	0.830	0.754	40,000
Jun 5, 2024	0.830	0.830	0.830	0.830	0.754	-
Jun 4, 2024	0.830	0.830	0.830	0.830	0.754	250,000
Jun 3, 2024	0.840	0.840	0.840	0.840	0.763	430,000
May 31, 2024	0.850	0.850	0.840	0.840	0.763	160,000
May 30, 2024	0.810	0.810	0.810	0.820	0.745	10,000
May 29, 2024	0.820	0.830	0.800	0.810	0.736	120,000
May 28, 2024	0.830	0.830	0.800	0.810	0.736	470,000
May 27, 2024	0.830	0.830	0.830	0.840	0.763	250,000
May 24, 2024	0.810	0.810	0.810	0.830	0.754	40,000
May 23, 2024	0.810	0.810	0.810	0.810	0.736	-
May 22, 2024	0.870	0.870	0.820	0.840	0.763	60,000
May 21, 2024	0.810	0.810	0.810	0.810	0.736	-
May 20, 2024	0.800	0.850	0.800	0.810	0.736	120,000
May 17, 2024	0.850	0.860	0.800	0.810	0.736	1,330,000
May 16, 2024	0.880	0.880	0.830	0.850	0.772	130,000
May 14, 2024	0.860	0.860	0.860	0.860	0.782	340,000
May 13, 2024	0.910	0.880	0.880	0.880	0.800	20,000
May 10, 2024	0.840	0.870	0.840	0.870	0.791	130,000
May 9, 2024	0.850	0.870	0.850	0.860	0.782	220,000
May 8, 2024	0.860	0.860	0.860	0.860	0.782	-
May 7, 2024	0.880	0.880	0.880	0.880	0.800	-
May 6, 2024	0.860	0.880	0.860	0.880	0.800	140,000
May 3, 2024	0.860	0.900	0.860	0.900	0.818	160,000
May 2, 2024	0.850	0.870	0.840	0.870	0.791	110,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CCID Consulting Company Limited (2176.HK)