Chinney Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.510	1.510	1.510	1.510	1.340	36,000
2022-03-01	1.550	1.550	1.520	1.520	1.349	92,000
2022-02-28	1.560	1.620	1.550	1.620	1.437	432,000
2022-02-25	1.580	1.580	1.580	1.580	1.402	0
2022-02-24	1.580	1.580	1.580	1.580	1.402	32,000
2022-02-23	1.620	1.620	1.620	1.620	1.437	0
2022-02-22	1.590	1.620	1.590	1.620	1.437	60,000
2022-02-21	1.600	1.600	1.600	1.600	1.420	0
2022-02-18	1.600	1.600	1.600	1.600	1.420	0
2022-02-17	1.600	1.600	1.600	1.600	1.420	0
2022-02-16	1.600	1.600	1.600	1.600	1.420	0
2022-02-15	1.600	1.600	1.590	1.590	1.411	132,000
2022-02-14	1.630	1.630	1.610	1.630	1.446	96,000
2022-02-11	1.620	1.640	1.620	1.640	1.455	48,000
2022-02-10	1.600	1.620	1.590	1.620	1.437	152,000
2022-02-09	1.600	1.620	1.600	1.610	1.429	120,000
2022-02-08	1.600	1.600	1.600	1.600	1.420	0
2022-02-07	1.600	1.600	1.600	1.600	1.420	0
2022-02-04	1.600	1.600	1.600	1.600	1.420	4,000
2022-01-31	1.590	1.590	1.590	1.590	1.411	0
2022-01-28	1.590	1.590	1.590	1.590	1.411	0
2022-01-27	1.600	1.640	1.590	1.590	1.411	32,000
2022-01-26	1.600	1.600	1.600	1.600	1.420	24,000
2022-01-25	1.610	1.610	1.600	1.600	1.420	132,000
2022-01-24	1.630	1.630	1.630	1.630	1.446	12,000
2022-01-21	1.610	1.620	1.610	1.620	1.437	216,000
2022-01-20	1.650	1.650	1.650	1.650	1.464	24,000
2022-01-19	1.600	1.620	1.600	1.620	1.437	104,000
2022-01-18	1.650	1.650	1.650	1.650	1.464	72,000
2022-01-17	1.660	1.660	1.660	1.660	1.473	0
2022-01-14	1.660	1.660	1.660	1.660	1.473	0
2022-01-13	1.680	1.680	1.680	1.680	1.491	0
2022-01-12	1.680	1.680	1.680	1.680	1.491	28,000
2022-01-11	1.670	1.670	1.670	1.670	1.482	16,000
2022-01-10	1.640	1.650	1.620	1.640	1.455	112,000
2022-01-07	1.550	1.600	1.550	1.600	1.420	24,000
2022-01-06	1.560	1.560	1.560	1.560	1.384	0
2022-01-05	1.570	1.570	1.560	1.560	1.384	104,000
2022-01-04	1.640	1.640	1.640	1.640	1.455	0
2022-01-03	1.600	1.640	1.600	1.640	1.455	32,000
2021-12-31	1.570	1.570	1.570	1.570	1.393	0
2021-12-30	1.570	1.570	1.570	1.570	1.393	0
2021-12-29	1.570	1.570	1.570	1.570	1.393	0
2021-12-28	1.580	1.580	1.580	1.580	1.402	0
2021-12-24	1.580	1.580	1.580	1.580	1.402	0
2021-12-23	1.580	1.580	1.580	1.580	1.402	0
2021-12-22	1.580	1.580	1.580	1.580	1.402	0
2021-12-21	1.580	1.580	1.580	1.580	1.402	0
2021-12-20	1.580	1.580	1.580	1.580	1.402	0
2021-12-17	1.580	1.580	1.580	1.580	1.402	0
2021-12-16	1.590	1.590	1.590	1.590	1.411	0
2021-12-15	1.610	1.610	1.610	1.610	1.429	0
2021-12-14	1.610	1.610	1.610	1.610	1.429	0
2021-12-13	1.610	1.610	1.610	1.610	1.429	0
2021-12-10	1.610	1.610	1.610	1.610	1.429	0
2021-12-09	1.610	1.610	1.610	1.610	1.429	0
2021-12-08	1.560	1.610	1.560	1.610	1.429	44,000
2021-12-07	1.550	1.550	1.550	1.550	1.375	0
2021-12-06	1.550	1.550	1.550	1.550	1.375	4,000
2021-12-03	1.500	1.500	1.490	1.490	1.322	36,000

← NewerPage 20 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.