Chinney Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.310	1.310	1.310	1.310	1.205	0
2023-02-21	1.310	1.310	1.310	1.310	1.205	0
2023-02-20	1.450	1.450	1.310	1.310	1.205	44,000
2023-02-17	1.390	1.390	1.390	1.390	1.278	0
2023-02-16	1.390	1.390	1.390	1.390	1.278	0
2023-02-15	1.390	1.390	1.390	1.390	1.278	0
2023-02-14	1.390	1.390	1.390	1.390	1.278	0
2023-02-13	1.390	1.390	1.390	1.390	1.278	0
2023-02-10	1.390	1.390	1.390	1.390	1.278	0
2023-02-09	1.390	1.390	1.390	1.390	1.278	0
2023-02-08	1.390	1.390	1.390	1.390	1.278	0
2023-02-07	1.390	1.390	1.390	1.390	1.278	0
2023-02-06	1.390	1.390	1.390	1.390	1.278	0
2023-02-03	1.390	1.390	1.390	1.390	1.278	0
2023-02-02	1.390	1.390	1.390	1.390	1.278	0
2023-02-01	1.390	1.390	1.390	1.390	1.278	0
2023-01-31	1.390	1.390	1.390	1.390	1.278	0
2023-01-30	1.390	1.390	1.390	1.390	1.278	0
2023-01-27	1.270	1.490	1.270	1.390	1.278	148,000
2023-01-26	1.270	1.270	1.270	1.270	1.168	0
2023-01-20	1.270	1.270	1.270	1.270	1.168	0
2023-01-19	1.270	1.270	1.270	1.270	1.168	0
2023-01-18	1.270	1.270	1.270	1.270	1.168	0
2023-01-17	1.270	1.270	1.270	1.270	1.168	0
2023-01-16	1.160	1.270	1.160	1.270	1.168	4,000
2023-01-13	1.230	1.230	1.230	1.230	1.131	0
2023-01-12	1.230	1.230	1.230	1.230	1.131	0
2023-01-11	1.230	1.230	1.230	1.230	1.131	0
2023-01-10	1.230	1.230	1.230	1.230	1.131	8,000
2023-01-09	1.220	1.220	1.220	1.220	1.122	0
2023-01-06	1.220	1.220	1.220	1.220	1.122	60,000
2023-01-05	1.220	1.220	1.220	1.220	1.122	92,000
2023-01-04	1.220	1.220	1.220	1.220	1.122	24,000
2023-01-03	1.220	1.220	1.220	1.220	1.122	24,000
2022-12-30	1.220	1.220	1.220	1.220	1.122	0
2022-12-29	1.220	1.220	1.220	1.220	1.122	0
2022-12-28	1.220	1.220	1.220	1.220	1.122	0
2022-12-23	1.220	1.220	1.220	1.220	1.122	0
2022-12-22	1.220	1.220	1.220	1.220	1.122	0
2022-12-21	1.260	1.260	1.260	1.260	1.159	0
2022-12-20	1.260	1.260	1.260	1.260	1.159	0
2022-12-19	1.200	1.200	1.200	1.200	1.103	0
2022-12-16	1.200	1.200	1.200	1.200	1.103	0
2022-12-15	1.200	1.220	1.160	1.200	1.103	172,000
2022-12-14	1.220	1.220	1.190	1.190	1.094	60,000
2022-12-13	1.200	1.200	1.200	1.200	1.103	0
2022-12-12	1.200	1.200	1.200	1.200	1.103	0
2022-12-09	1.250	1.250	1.200	1.200	1.103	40,000
2022-12-08	1.200	1.200	1.160	1.180	1.085	132,000
2022-12-07	1.150	1.200	1.150	1.200	1.103	40,000
2022-12-06	1.100	1.100	1.100	1.100	1.011	0
2022-12-05	1.090	1.090	1.090	1.090	1.002	0
2022-12-02	1.080	1.080	1.080	1.080	0.993	0
2022-12-01	1.080	1.080	1.080	1.080	0.993	0
2022-11-30	1.080	1.080	1.080	1.080	0.993	0
2022-11-29	1.080	1.080	1.080	1.080	0.993	0
2022-11-28	1.080	1.080	1.080	1.080	0.993	28,000
2022-11-25	1.100	1.100	1.100	1.100	1.011	0
2022-11-24	1.100	1.100	1.100	1.100	1.011	0
2022-11-23	1.100	1.100	1.100	1.100	1.011	0

← NewerPage 16 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.