Chinney Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.160	1.160	1.160	1.160	1.067	0
2023-05-22	1.160	1.160	1.160	1.160	1.067	0
2023-05-19	1.160	1.160	1.160	1.160	1.067	0
2023-05-18	1.210	1.210	1.160	1.160	1.067	16,000
2023-05-17	1.220	1.220	1.220	1.220	1.122	0
2023-05-16	1.220	1.220	1.220	1.220	1.122	0
2023-05-15	1.220	1.220	1.220	1.220	1.122	0
2023-05-12	1.220	1.220	1.220	1.220	1.122	0
2023-05-11	1.230	1.230	1.230	1.230	1.131	0
2023-05-10	1.160	1.160	1.130	1.160	1.067	28,000
2023-05-09	1.200	1.200	1.200	1.200	1.103	0
2023-05-08	1.200	1.200	1.200	1.200	1.103	0
2023-05-05	1.200	1.200	1.200	1.200	1.103	0
2023-05-04	1.200	1.200	1.200	1.200	1.103	8,000
2023-05-03	1.200	1.200	1.200	1.200	1.103	0
2023-05-02	1.200	1.200	1.200	1.200	1.103	0
2023-04-28	1.200	1.200	1.200	1.200	1.103	28,000
2023-04-27	1.200	1.200	1.190	1.200	1.103	44,000
2023-04-26	1.230	1.230	1.230	1.230	1.131	0
2023-04-25	1.230	1.230	1.230	1.230	1.131	0
2023-04-24	1.230	1.230	1.230	1.230	1.131	0
2023-04-21	1.230	1.230	1.230	1.230	1.131	0
2023-04-20	1.230	1.230	1.230	1.230	1.131	0
2023-04-19	1.230	1.230	1.230	1.230	1.131	0
2023-04-18	1.230	1.230	1.230	1.230	1.131	84,000
2023-04-17	1.230	1.230	1.230	1.230	1.131	16,000
2023-04-14	1.230	1.230	1.230	1.230	1.131	0
2023-04-13	1.230	1.230	1.230	1.230	1.131	0
2023-04-12	1.230	1.230	1.230	1.230	1.131	0
2023-04-11	1.230	1.230	1.230	1.230	1.131	0
2023-04-06	1.230	1.230	1.230	1.230	1.131	8,000
2023-04-04	1.270	1.270	1.270	1.270	1.168	0
2023-04-03	1.270	1.270	1.270	1.270	1.168	0
2023-03-31	1.270	1.270	1.270	1.270	1.168	0
2023-03-30	1.270	1.270	1.270	1.270	1.168	0
2023-03-29	1.270	1.270	1.270	1.270	1.168	0
2023-03-28	1.270	1.270	1.270	1.270	1.168	0
2023-03-27	1.270	1.270	1.270	1.270	1.168	0
2023-03-24	1.270	1.270	1.270	1.270	1.168	0
2023-03-23	1.270	1.270	1.270	1.270	1.168	0
2023-03-22	1.270	1.270	1.270	1.270	1.168	0
2023-03-21	1.190	1.270	1.180	1.270	1.168	36,000
2023-03-20	1.230	1.230	1.230	1.230	1.131	0
2023-03-17	1.230	1.230	1.230	1.230	1.131	0
2023-03-16	1.230	1.230	1.230	1.230	1.131	0
2023-03-15	1.230	1.230	1.230	1.230	1.131	0
2023-03-14	1.230	1.230	1.230	1.230	1.131	0
2023-03-13	1.230	1.230	1.230	1.230	1.131	100,000
2023-03-10	1.300	1.300	1.300	1.300	1.195	0
2023-03-09	1.300	1.300	1.300	1.300	1.195	0
2023-03-08	1.300	1.300	1.300	1.300	1.195	0
2023-03-07	1.300	1.300	1.300	1.300	1.195	0
2023-03-06	1.300	1.300	1.300	1.300	1.195	0
2023-03-03	1.300	1.300	1.300	1.300	1.195	0
2023-03-02	1.300	1.300	1.300	1.300	1.195	0
2023-03-01	1.320	1.320	1.300	1.300	1.195	56,000
2023-02-28	1.320	1.320	1.320	1.320	1.214	0
2023-02-27	1.310	1.320	1.310	1.320	1.214	44,000
2023-02-24	1.310	1.310	1.310	1.310	1.205	0
2023-02-23	1.310	1.310	1.310	1.310	1.205	0

← NewerPage 15 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.