Chinney Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.490	1.490	1.490	1.490	1.322	0
2022-05-31	1.480	1.490	1.480	1.490	1.322	100,000
2022-05-30	1.480	1.480	1.480	1.480	1.313	0
2022-05-27	1.460	1.460	1.460	1.460	1.296	0
2022-05-26	1.460	1.460	1.460	1.460	1.296	8,000
2022-05-25	1.460	1.460	1.460	1.460	1.296	0
2022-05-24	1.460	1.460	1.460	1.460	1.296	0
2022-05-23	1.500	1.500	1.460	1.460	1.296	56,000
2022-05-20	1.540	1.540	1.540	1.540	1.366	0
2022-05-19	1.540	1.540	1.540	1.540	1.366	4,000
2022-05-18	1.490	1.540	1.490	1.540	1.366	8,000
2022-05-17	1.470	1.470	1.470	1.470	1.304	0
2022-05-16	1.470	1.470	1.470	1.470	1.304	0
2022-05-13	1.470	1.470	1.470	1.470	1.304	0
2022-05-12	1.470	1.470	1.470	1.470	1.304	0
2022-05-11	1.470	1.470	1.470	1.470	1.304	0
2022-05-10	1.470	1.470	1.470	1.470	1.304	0
2022-05-06	1.440	1.480	1.440	1.470	1.304	90,000
2022-05-05	1.500	1.500	1.500	1.500	1.331	0
2022-05-04	1.500	1.500	1.500	1.500	1.331	0
2022-05-03	1.500	1.500	1.500	1.500	1.331	8,000
2022-04-29	1.430	1.490	1.430	1.490	1.322	52,000
2022-04-28	1.510	1.510	1.510	1.510	1.340	0
2022-04-27	1.510	1.510	1.510	1.510	1.340	0
2022-04-26	1.510	1.510	1.510	1.510	1.340	0
2022-04-25	1.510	1.510	1.510	1.510	1.340	0
2022-04-22	1.510	1.510	1.510	1.510	1.340	4,000
2022-04-21	1.460	1.460	1.460	1.460	1.296	0
2022-04-20	1.460	1.460	1.460	1.460	1.296	24,000
2022-04-19	1.500	1.500	1.500	1.500	1.331	0
2022-04-14	1.500	1.500	1.500	1.500	1.331	0
2022-04-13	1.500	1.500	1.500	1.500	1.331	0
2022-04-12	1.460	1.530	1.460	1.530	1.358	16,000
2022-04-11	1.520	1.520	1.520	1.520	1.349	8,000
2022-04-08	1.500	1.520	1.490	1.520	1.349	48,000
2022-04-07	1.510	1.510	1.510	1.510	1.340	40,000
2022-04-06	1.510	1.510	1.510	1.510	1.340	0
2022-04-04	1.520	1.520	1.520	1.520	1.349	0
2022-04-01	1.520	1.520	1.520	1.520	1.349	0
2022-03-31	1.520	1.520	1.520	1.520	1.349	4,000
2022-03-30	1.530	1.530	1.530	1.530	1.358	0
2022-03-29	1.540	1.540	1.540	1.540	1.366	64,000
2022-03-28	1.510	1.540	1.510	1.540	1.366	80,000
2022-03-25	1.540	1.540	1.540	1.540	1.366	0
2022-03-24	1.510	1.540	1.480	1.540	1.366	208,000
2022-03-23	1.500	1.530	1.500	1.530	1.358	36,000
2022-03-22	1.500	1.500	1.500	1.500	1.331	0
2022-03-21	1.450	1.450	1.450	1.450	1.287	0
2022-03-18	1.450	1.460	1.450	1.450	1.287	24,000
2022-03-17	1.540	1.540	1.540	1.540	1.366	56,000
2022-03-16	1.540	1.540	1.540	1.540	1.366	0
2022-03-15	1.540	1.540	1.540	1.540	1.366	0
2022-03-14	1.550	1.550	1.550	1.550	1.375	0
2022-03-11	1.550	1.550	1.550	1.550	1.375	0
2022-03-10	1.550	1.550	1.550	1.550	1.375	0
2022-03-09	1.480	1.550	1.470	1.550	1.375	28,000
2022-03-08	1.550	1.550	1.550	1.550	1.375	0
2022-03-07	1.550	1.550	1.550	1.550	1.375	0
2022-03-04	1.500	1.550	1.500	1.550	1.375	4,000
2022-03-03	1.510	1.540	1.510	1.540	1.366	108,000

← NewerPage 19 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.