Chinney Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.120	1.120	1.110	1.110	1.021	13,818
2023-08-17	1.140	1.140	1.140	1.140	1.048	0
2023-08-16	1.140	1.140	1.140	1.140	1.048	0
2023-08-15	1.140	1.140	1.140	1.140	1.048	0
2023-08-14	1.140	1.140	1.140	1.140	1.048	0
2023-08-11	1.140	1.140	1.140	1.140	1.048	0
2023-08-10	1.140	1.140	1.140	1.140	1.048	0
2023-08-09	1.140	1.140	1.140	1.140	1.048	0
2023-08-08	1.140	1.140	1.140	1.140	1.048	0
2023-08-07	1.140	1.140	1.140	1.140	1.048	0
2023-08-04	1.140	1.140	1.140	1.140	1.048	112,000
2023-08-03	1.170	1.170	1.170	1.170	1.076	0
2023-08-02	1.170	1.170	1.170	1.170	1.076	0
2023-08-01	1.170	1.170	1.170	1.170	1.076	0
2023-07-31	1.170	1.170	1.170	1.170	1.076	0
2023-07-28	1.170	1.170	1.170	1.170	1.076	0
2023-07-27	1.170	1.170	1.170	1.170	1.076	0
2023-07-26	1.170	1.170	1.170	1.170	1.076	0
2023-07-25	1.130	1.130	1.130	1.130	1.039	4,000
2023-07-24	1.130	1.130	1.130	1.130	1.039	0
2023-07-21	1.130	1.130	1.130	1.130	1.039	0
2023-07-20	1.130	1.130	1.130	1.130	1.039	0
2023-07-19	1.130	1.130	1.130	1.130	1.039	4,000
2023-07-18	1.200	1.200	1.200	1.200	1.103	0
2023-07-14	1.200	1.200	1.200	1.200	1.103	0
2023-07-13	1.200	1.200	1.200	1.200	1.103	4,000
2023-07-12	1.130	1.130	1.130	1.130	1.039	0
2023-07-11	1.130	1.130	1.130	1.130	1.039	20,000
2023-07-10	1.130	1.130	1.130	1.130	1.039	0
2023-07-07	1.150	1.150	1.120	1.120	1.030	8,000
2023-07-06	1.140	1.140	1.140	1.140	1.048	0
2023-07-05	1.140	1.140	1.140	1.140	1.048	0
2023-07-04	1.140	1.140	1.140	1.140	1.048	0
2023-07-03	1.130	1.130	1.130	1.130	1.039	12,000
2023-06-30	1.150	1.150	1.150	1.150	1.057	0
2023-06-29	1.150	1.150	1.150	1.150	1.057	0
2023-06-28	1.150	1.150	1.150	1.150	1.057	0
2023-06-27	1.150	1.150	1.150	1.150	1.057	0
2023-06-26	1.150	1.150	1.150	1.150	1.057	0
2023-06-23	1.150	1.150	1.150	1.150	1.057	0
2023-06-21	1.150	1.150	1.150	1.150	1.057	0
2023-06-20	1.200	1.200	1.150	1.150	1.057	12,000
2023-06-19	1.200	1.200	1.200	1.200	1.103	12,000
2023-06-16	1.190	1.190	1.190	1.190	1.094	0
2023-06-15	1.190	1.190	1.190	1.190	1.094	0
2023-06-14	1.190	1.190	1.190	1.190	1.094	8,000
2023-06-13	1.210	1.210	1.210	1.210	1.113	0
2023-06-12	1.210	1.210	1.210	1.210	1.113	0
2023-06-09	1.200	1.210	1.200	1.210	1.113	44,000
2023-06-08	1.180	1.180	1.180	1.180	1.085	0
2023-06-07	1.160	1.180	1.160	1.180	1.085	16,000
2023-06-06	1.150	1.150	1.150	1.150	1.057	0
2023-06-05	1.130	1.130	1.130	1.130	1.039	0
2023-06-02	1.130	1.130	1.130	1.130	1.039	0
2023-06-01	1.130	1.130	1.130	1.130	1.039	4,000
2023-05-31	1.130	1.130	1.130	1.130	1.039	0
2023-05-30	1.130	1.130	1.130	1.130	1.039	0
2023-05-29	1.130	1.130	1.130	1.130	1.039	0
2023-05-25	1.130	1.130	1.130	1.130	1.039	0
2023-05-24	1.150	1.150	1.130	1.130	1.039	44,000

← NewerPage 14 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.