Chinney Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.690	0.690	0.690	0.690	0.665	0
2024-08-09	0.690	0.690	0.690	0.690	0.665	4,000
2024-08-08	0.690	0.690	0.690	0.690	0.665	60,000
2024-08-07	0.690	0.690	0.690	0.690	0.665	40,000
2024-08-06	0.670	0.670	0.670	0.670	0.645	0
2024-08-05	0.660	0.670	0.660	0.670	0.645	4,000
2024-08-02	0.680	0.680	0.680	0.680	0.655	0
2024-08-01	0.680	0.680	0.680	0.680	0.655	0
2024-07-31	0.680	0.680	0.680	0.680	0.655	0
2024-07-30	0.680	0.680	0.680	0.680	0.655	0
2024-07-29	0.680	0.680	0.680	0.680	0.655	0
2024-07-26	0.680	0.680	0.680	0.680	0.655	0
2024-07-25	0.680	0.680	0.680	0.680	0.655	0
2024-07-24	0.680	0.680	0.680	0.680	0.655	0
2024-07-23	0.680	0.680	0.680	0.680	0.655	0
2024-07-22	0.680	0.680	0.680	0.680	0.655	28,000
2024-07-19	0.710	0.710	0.710	0.710	0.684	0
2024-07-18	0.710	0.710	0.710	0.710	0.684	0
2024-07-17	0.710	0.710	0.710	0.710	0.684	0
2024-07-16	0.710	0.710	0.710	0.710	0.684	0
2024-07-15	0.710	0.710	0.710	0.710	0.684	44,000
2024-07-12	0.720	0.720	0.720	0.720	0.694	48,000
2024-07-11	0.710	0.710	0.710	0.710	0.684	0
2024-07-10	0.710	0.710	0.710	0.710	0.684	0
2024-07-09	0.710	0.710	0.710	0.710	0.684	4,000
2024-07-08	0.720	0.720	0.720	0.720	0.694	0
2024-07-05	0.720	0.720	0.720	0.720	0.694	0
2024-07-04	0.720	0.720	0.720	0.720	0.694	0
2024-07-03	0.730	0.730	0.720	0.720	0.694	120,000
2024-07-02	0.730	0.730	0.730	0.730	0.703	68,000
2024-06-28	0.700	0.750	0.700	0.720	0.694	272,000
2024-06-27	0.760	0.760	0.760	0.760	0.732	24,000
2024-06-26	0.740	0.740	0.740	0.740	0.713	0
2024-06-25	0.740	0.740	0.740	0.740	0.713	0
2024-06-24	0.740	0.740	0.740	0.740	0.713	16,000
2024-06-21	0.770	0.770	0.770	0.770	0.742	8,000
2024-06-20	0.780	0.780	0.780	0.780	0.751	0
2024-06-19	0.780	0.780	0.780	0.780	0.751	0
2024-06-18	0.780	0.780	0.780	0.780	0.751	32,000
2024-06-17	0.800	0.800	0.800	0.800	0.771	0
2024-06-14	0.800	0.800	0.800	0.800	0.771	40,000
2024-06-13	0.800	0.800	0.800	0.800	0.771	0
2024-06-12	0.800	0.800	0.800	0.800	0.771	0
2024-06-11	0.800	0.800	0.800	0.800	0.771	0
2024-06-07	0.800	0.800	0.800	0.800	0.771	0
2024-06-06	0.800	0.800	0.800	0.800	0.771	0
2024-06-05	0.800	0.800	0.800	0.800	0.771	0
2024-06-04	0.800	0.800	0.800	0.800	0.771	24,000
2024-06-03	0.820	0.820	0.820	0.820	0.790	0
2024-05-31	0.820	0.820	0.820	0.820	0.790	0
2024-05-30	0.820	0.820	0.820	0.820	0.790	48,000
2024-05-29	0.820	0.820	0.820	0.820	0.790	0
2024-05-28	0.810	0.820	0.810	0.820	0.790	72,000
2024-05-27	0.830	0.840	0.830	0.840	0.809	204,000
2024-05-24	0.810	0.810	0.810	0.810	0.780	60,000
2024-05-23	0.840	0.840	0.830	0.830	0.800	188,000
2024-05-22	0.840	0.840	0.840	0.840	0.809	0
2024-05-21	0.830	0.840	0.830	0.840	0.809	248,000
2024-05-20	0.840	0.860	0.840	0.860	0.828	452,000
2024-05-17	0.840	0.850	0.830	0.850	0.819	456,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-04	0.0250 HKD
2023-09-05	0.0500 HKD
2022-09-06	0.0500 HKD
2021-08-31	0.0500 HKD
2020-09-01	0.0500 HKD
2019-09-03	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.