Chinney Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.100	1.100	1.100	1.100	1.011	0
2022-11-21	1.100	1.100	1.100	1.100	1.011	0
2022-11-18	1.100	1.100	1.100	1.100	1.011	0
2022-11-17	1.100	1.100	1.100	1.100	1.011	0
2022-11-16	1.100	1.100	1.100	1.100	1.011	0
2022-11-15	1.100	1.100	1.100	1.100	1.011	0
2022-11-14	1.100	1.100	1.100	1.100	1.011	0
2022-11-11	1.070	1.070	1.070	1.070	0.984	0
2022-11-10	1.050	1.050	1.050	1.050	0.965	8,000
2022-11-09	1.050	1.050	1.050	1.050	0.965	0
2022-11-08	1.050	1.050	1.050	1.050	0.965	0
2022-11-07	1.100	1.100	1.050	1.050	0.965	8,000
2022-11-04	1.050	1.050	1.050	1.050	0.965	0
2022-11-03	1.050	1.050	1.050	1.050	0.965	0
2022-11-02	1.050	1.050	1.050	1.050	0.965	0
2022-11-01	1.000	1.050	1.000	1.050	0.965	8,000
2022-10-31	1.050	1.050	1.050	1.050	0.965	0
2022-10-28	1.050	1.050	1.050	1.050	0.965	0
2022-10-27	1.050	1.050	1.050	1.050	0.965	0
2022-10-26	1.050	1.050	1.050	1.050	0.965	0
2022-10-25	1.050	1.050	1.050	1.050	0.965	0
2022-10-24	1.130	1.130	1.030	1.050	0.965	12,000
2022-10-21	1.180	1.180	1.180	1.180	1.085	0
2022-10-20	1.180	1.180	1.180	1.180	1.085	0
2022-10-19	1.190	1.190	1.180	1.180	1.085	8,000
2022-10-18	1.230	1.230	1.230	1.230	1.131	0
2022-10-17	1.230	1.230	1.230	1.230	1.131	0
2022-10-14	1.230	1.230	1.230	1.230	1.131	0
2022-10-13	1.230	1.230	1.220	1.230	1.131	188,000
2022-10-12	1.250	1.250	1.250	1.250	1.149	0
2022-10-11	1.250	1.250	1.250	1.250	1.149	0
2022-10-10	1.250	1.260	1.250	1.250	1.149	312,000
2022-10-07	1.340	1.400	1.340	1.380	1.269	12,000
2022-10-06	1.240	1.240	1.240	1.240	1.140	0
2022-10-05	1.240	1.240	1.230	1.240	1.140	52,000
2022-10-03	1.270	1.280	1.270	1.280	1.177	160,000
2022-09-30	1.250	1.250	1.250	1.250	1.149	0
2022-09-29	1.280	1.280	1.250	1.250	1.149	124,000
2022-09-28	1.250	1.270	1.250	1.270	1.168	120,000
2022-09-27	1.270	1.270	1.270	1.270	1.168	0
2022-09-26	1.270	1.270	1.270	1.270	1.168	0
2022-09-23	1.320	1.320	1.260	1.270	1.168	404,000
2022-09-22	1.340	1.340	1.320	1.320	1.214	76,000
2022-09-21	1.340	1.340	1.340	1.340	1.232	0
2022-09-20	1.380	1.380	1.380	1.380	1.269	0
2022-09-19	1.380	1.380	1.380	1.380	1.269	0
2022-09-16	1.380	1.380	1.380	1.380	1.269	0
2022-09-15	1.380	1.380	1.380	1.380	1.269	0
2022-09-14	1.380	1.380	1.380	1.380	1.269	0
2022-09-13	1.380	1.380	1.380	1.380	1.269	0
2022-09-09	1.380	1.380	1.380	1.380	1.269	300,000
2022-09-08	1.380	1.380	1.380	1.380	1.269	0
2022-09-07	1.380	1.380	1.380	1.380	1.269	0
2022-09-06	1.380	1.380	1.380	1.380	1.269	196,000
2022-09-05	1.430	1.430	1.430	1.430	1.269	0
2022-09-02	1.430	1.430	1.430	1.430	1.269	0
2022-09-01	1.430	1.440	1.420	1.440	1.278	44,000
2022-08-31	1.400	1.400	1.400	1.400	1.242	0
2022-08-30	1.400	1.400	1.400	1.400	1.242	0
2022-08-29	1.380	1.400	1.380	1.400	1.242	24,000

← NewerPage 17 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.