Chinney Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.360	1.370	1.360	1.370	1.216	4,000
2022-08-25	1.410	1.410	1.410	1.410	1.251	36,000
2022-08-24	1.390	1.390	1.390	1.390	1.233	0
2022-08-23	1.400	1.400	1.400	1.400	1.242	0
2022-08-22	1.380	1.410	1.380	1.410	1.251	76,000
2022-08-19	1.320	1.380	1.320	1.380	1.225	16,000
2022-08-18	1.310	1.320	1.310	1.320	1.171	8,000
2022-08-17	1.350	1.350	1.350	1.350	1.198	0
2022-08-16	1.350	1.350	1.350	1.350	1.198	0
2022-08-15	1.350	1.350	1.350	1.350	1.198	0
2022-08-12	1.350	1.350	1.350	1.350	1.198	32,000
2022-08-11	1.380	1.380	1.380	1.380	1.225	0
2022-08-10	1.380	1.380	1.380	1.380	1.225	0
2022-08-09	1.380	1.380	1.380	1.380	1.225	0
2022-08-08	1.380	1.380	1.380	1.380	1.225	0
2022-08-05	1.380	1.380	1.380	1.380	1.225	0
2022-08-04	1.380	1.380	1.380	1.380	1.225	0
2022-08-03	1.410	1.410	1.380	1.380	1.225	72,000
2022-08-02	1.370	1.370	1.370	1.370	1.216	0
2022-08-01	1.370	1.370	1.350	1.370	1.216	36,000
2022-07-29	1.420	1.420	1.420	1.420	1.260	12,000
2022-07-28	1.380	1.380	1.380	1.380	1.225	4,000
2022-07-27	1.390	1.390	1.390	1.390	1.233	0
2022-07-26	1.390	1.390	1.390	1.390	1.233	0
2022-07-25	1.430	1.430	1.390	1.390	1.233	52,000
2022-07-22	1.420	1.420	1.370	1.420	1.260	96,000
2022-07-21	1.460	1.460	1.460	1.460	1.296	0
2022-07-20	1.460	1.460	1.460	1.460	1.296	0
2022-07-19	1.460	1.460	1.460	1.460	1.296	0
2022-07-18	1.460	1.460	1.460	1.460	1.296	116,000
2022-07-15	1.450	1.450	1.450	1.450	1.287	8,000
2022-07-14	1.480	1.480	1.480	1.480	1.313	0
2022-07-13	1.480	1.480	1.480	1.480	1.313	0
2022-07-12	1.480	1.480	1.480	1.480	1.313	0
2022-07-11	1.480	1.480	1.480	1.480	1.313	0
2022-07-08	1.480	1.480	1.480	1.480	1.313	8,000
2022-07-07	1.480	1.480	1.480	1.480	1.313	0
2022-07-06	1.480	1.480	1.480	1.480	1.313	100,000
2022-07-05	1.470	1.470	1.470	1.470	1.304	4,000
2022-07-04	1.460	1.470	1.450	1.470	1.304	120,000
2022-06-30	1.500	1.500	1.500	1.500	1.331	0
2022-06-29	1.500	1.500	1.500	1.500	1.331	0
2022-06-28	1.500	1.500	1.500	1.500	1.331	0
2022-06-27	1.500	1.500	1.500	1.500	1.331	0
2022-06-24	1.470	1.500	1.470	1.500	1.331	8,000
2022-06-23	1.470	1.470	1.470	1.470	1.304	0
2022-06-22	1.470	1.470	1.470	1.470	1.304	24,000
2022-06-21	1.470	1.510	1.470	1.510	1.340	20,000
2022-06-20	1.500	1.500	1.500	1.500	1.331	0
2022-06-17	1.500	1.500	1.500	1.500	1.331	0
2022-06-16	1.500	1.500	1.500	1.500	1.331	0
2022-06-15	1.500	1.500	1.500	1.500	1.331	0
2022-06-14	1.500	1.500	1.500	1.500	1.331	0
2022-06-13	1.500	1.500	1.500	1.500	1.331	0
2022-06-10	1.500	1.500	1.500	1.500	1.331	4,000
2022-06-09	1.500	1.500	1.500	1.500	1.331	0
2022-06-08	1.490	1.500	1.490	1.500	1.331	12,000
2022-06-07	1.500	1.500	1.500	1.500	1.331	0
2022-06-06	1.500	1.500	1.500	1.500	1.331	8,000
2022-06-02	1.490	1.490	1.490	1.490	1.322	0

← NewerPage 18 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.