CCID Consulting Co. Ltd. Class H 2176
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.4600-0.03 (-6.12%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.46 | -6.12% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 70.00K |
| 2026-09-30 | HKD 0.49 | +6.52% | HKD 0.46 | HKD 0.49 | HKD 0.46 | 280.00K |
| 2026-09-29 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 180.00K |
| 2026-09-28 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 50.00K |
| 2026-09-25 | HKD 0.46 | -8.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-09-24 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 50.00K |
| 2026-09-23 | HKD 0.50 | +3.09% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 90.00K |
| 2026-09-22 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-21 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-18 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-17 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-16 | HKD 0.49 | 0.00% | HKD 0.45 | HKD 0.49 | HKD 0.45 | 50.00K |
| 2026-09-15 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-14 | HKD 0.49 | +3.19% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-11 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-10 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-09 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-08 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 20.00K |
| 2026-09-07 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 90.00K |
| 2026-09-04 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-03 | HKD 0.47 | -2.08% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 90.00K |
| 2026-09-02 | HKD 0.48 | +1.05% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 10.00K |
| 2026-09-01 | HKD 0.47 | -1.04% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 60.00K |
| 2026-08-31 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 160.00K |
| 2026-08-28 | HKD 0.48 | 0.00% | HKD 0.44 | HKD 0.49 | HKD 0.44 | 290.00K |
| 2026-08-27 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-08-26 | HKD 0.48 | -1.03% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-08-25 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 20.00K |
| 2026-08-24 | HKD 0.49 | +6.59% | HKD 0.45 | HKD 0.49 | HKD 0.44 | 80.00K |
| 2026-08-21 | HKD 0.46 | -2.15% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-08-20 | HKD 0.47 | -6.06% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 30.00K |
| 2026-08-19 | HKD 0.50 | +1.02% | HKD 0.47 | HKD 0.50 | HKD 0.46 | 270.00K |
| 2026-08-18 | HKD 0.49 | +1.03% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 120.00K |
| 2026-08-17 | HKD 0.49 | +3.19% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 40.00K |
| 2026-08-14 | HKD 0.47 | +3.30% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 40.00K |
| 2026-08-13 | HKD 0.46 | -7.14% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 30.00K |
| 2026-08-12 | HKD 0.49 | -1.01% | HKD 0.44 | HKD 0.49 | HKD 0.44 | 440.00K |
| 2026-08-11 | HKD 0.50 | +1.02% | HKD 0.47 | HKD 0.50 | HKD 0.46 | 530.00K |
| 2026-08-10 | HKD 0.49 | -40.96% | HKD 0.71 | HKD 0.71 | HKD 0.48 | 6.26M |
| 2026-08-07 | HKD 0.83 | +5.73% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 30.00K |
| 2026-08-06 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-08-05 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.78 | 120.00K |
| 2026-08-04 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 40.00K |
| 2026-08-03 | HKD 0.79 | -7.65% | HKD 0.73 | HKD 0.79 | HKD 0.73 | 130.00K |
| 2026-07-31 | HKD 0.85 | +18.06% | HKD 0.71 | HKD 0.85 | HKD 0.71 | 30.00K |
| 2026-07-30 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.70 | 100.00K |
| 2026-07-29 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 50.00K |
| 2026-07-28 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-27 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-24 | HKD 0.72 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 40.00K |
| 2026-07-23 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-22 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-21 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-20 | HKD 0.72 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 70.00K |
| 2026-07-17 | HKD 0.72 | 0.00% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 30.00K |
| 2026-07-16 | HKD 0.72 | +1.41% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-15 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-07-14 | HKD 0.71 | -4.05% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 80.00K |
| 2026-07-13 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 40.00K |
| 2026-07-10 | HKD 0.74 | -5.13% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 20.00K |
| 2026-07-09 | HKD 0.78 | +5.41% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 50.00K |
| 2026-07-08 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-07 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-06 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-03 | HKD 0.74 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.74 | 100.00K |
| 2026-07-02 | HKD 0.74 | -3.90% | HKD 0.75 | HKD 0.75 | HKD 0.71 | 260.00K |
| 2026-06-30 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-06-29 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-06-26 | HKD 0.77 | -3.75% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-06-25 | HKD 0.80 | +17.65% | HKD 0.67 | HKD 0.82 | HKD 0.67 | 70.00K |
| 2026-06-24 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 10.00K |
| 2026-06-23 | HKD 0.68 | -2.86% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 210.00K |
| 2026-06-22 | HKD 0.70 | -7.89% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 160.00K |
| 2026-06-18 | HKD 0.76 | +5.56% | HKD 0.70 | HKD 0.76 | HKD 0.70 | 30.00K |
| 2026-06-17 | HKD 0.72 | +2.86% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 80.00K |
| 2026-06-16 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-15 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-12 | HKD 0.70 | -5.41% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 30.00K |
| 2026-06-11 | HKD 0.74 | -1.33% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-06-10 | HKD 0.75 | +2.74% | HKD 0.70 | HKD 0.75 | HKD 0.70 | 70.00K |
| 2026-06-09 | HKD 0.73 | 0.00% | HKD 0.72 | HKD 0.73 | HKD 0.72 | 60.00K |
| 2026-06-08 | HKD 0.73 | 0.00% | HKD 0.69 | HKD 0.73 | HKD 0.68 | 200.00K |
| 2026-06-05 | HKD 0.73 | +2.82% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 10.00K |
| 2026-06-04 | HKD 0.71 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 40.00K |
| 2026-06-03 | HKD 0.71 | +1.43% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 90.00K |
| 2026-06-02 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 120.00K |
| 2026-06-01 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-05-29 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 250.00K |
| 2026-05-28 | HKD 0.70 | -6.67% | HKD 0.71 | HKD 0.71 | HKD 0.69 | 690.00K |
| 2026-05-27 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |