Chinney Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.830	0.830	0.830	0.830	0.800	508,000
2024-05-14	0.820	0.860	0.820	0.840	0.809	560,000
2024-05-13	0.820	0.820	0.820	0.820	0.790	16,000
2024-05-10	0.800	0.820	0.800	0.820	0.790	212,000
2024-05-09	0.800	0.800	0.800	0.800	0.771	160,000
2024-05-08	0.820	0.820	0.820	0.820	0.790	0
2024-05-07	0.820	0.820	0.820	0.820	0.790	0
2024-05-06	0.770	0.820	0.770	0.820	0.790	24,000
2024-05-03	0.760	0.760	0.760	0.760	0.732	100,000
2024-05-02	0.770	0.780	0.770	0.780	0.751	124,000
2024-04-30	0.790	0.800	0.770	0.800	0.771	216,000
2024-04-29	0.770	0.770	0.770	0.770	0.742	0
2024-04-26	0.770	0.770	0.770	0.770	0.742	0
2024-04-25	0.770	0.770	0.770	0.770	0.742	12,000
2024-04-24	0.770	0.770	0.770	0.770	0.742	0
2024-04-23	0.790	0.790	0.770	0.770	0.742	96,000
2024-04-22	0.760	0.800	0.760	0.800	0.771	332,000
2024-04-19	0.780	0.780	0.740	0.760	0.732	8,000
2024-04-18	0.760	0.760	0.760	0.760	0.732	0
2024-04-17	0.760	0.760	0.760	0.760	0.732	48,000
2024-04-16	0.760	0.760	0.760	0.760	0.732	0
2024-04-15	0.760	0.760	0.760	0.760	0.732	0
2024-04-12	0.760	0.760	0.760	0.760	0.732	0
2024-04-11	0.760	0.760	0.760	0.760	0.732	24,000
2024-04-10	0.750	0.760	0.740	0.760	0.732	72,000
2024-04-09	0.780	0.780	0.780	0.780	0.751	0
2024-04-08	0.780	0.780	0.780	0.780	0.751	0
2024-04-05	0.780	0.780	0.780	0.780	0.751	0
2024-04-03	0.780	0.780	0.780	0.780	0.751	20,000
2024-04-02	0.800	0.800	0.800	0.800	0.771	0
2024-03-28	0.800	0.800	0.800	0.800	0.771	0
2024-03-27	0.800	0.800	0.800	0.800	0.771	0
2024-03-26	0.800	0.800	0.800	0.800	0.771	0
2024-03-25	0.800	0.800	0.800	0.800	0.771	0
2024-03-22	0.800	0.800	0.800	0.800	0.771	4,000
2024-03-21	0.820	0.820	0.800	0.800	0.771	172,000
2024-03-20	0.800	0.800	0.800	0.800	0.771	8,000
2024-03-19	0.840	0.840	0.810	0.820	0.790	144,000
2024-03-18	0.860	0.860	0.850	0.850	0.819	104,000
2024-03-15	0.850	0.890	0.840	0.880	0.848	316,000
2024-03-14	0.850	0.870	0.850	0.870	0.838	32,000
2024-03-13	0.900	0.900	0.900	0.900	0.867	0
2024-03-12	0.900	0.900	0.900	0.900	0.867	0
2024-03-11	0.900	0.900	0.900	0.900	0.867	0
2024-03-08	0.890	0.900	0.890	0.900	0.867	24,000
2024-03-07	0.900	0.900	0.900	0.900	0.867	0
2024-03-06	0.900	0.900	0.900	0.900	0.867	0
2024-03-05	0.900	0.900	0.900	0.900	0.867	0
2024-03-04	0.900	0.900	0.900	0.900	0.867	0
2024-03-01	0.890	0.890	0.890	0.890	0.857	100
2024-02-29	0.890	0.890	0.890	0.890	0.857	0
2024-02-28	0.890	0.890	0.890	0.890	0.857	0
2024-02-27	0.890	0.890	0.890	0.890	0.857	28,000
2024-02-26	0.890	0.890	0.890	0.890	0.857	0
2024-02-23	0.900	0.900	0.880	0.880	0.848	80,000
2024-02-22	0.920	0.920	0.920	0.920	0.886	40,000
2024-02-21	0.950	0.950	0.950	0.950	0.915	0
2024-02-20	0.950	0.950	0.950	0.950	0.915	0
2024-02-19	0.950	0.950	0.950	0.950	0.915	0
2024-02-16	0.950	0.950	0.950	0.950	0.915	0

← NewerPage 11 of 21 · 1,229 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.