Chinney Investments Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.520	1.520	1.520	1.520	1.349	0
2021-12-01	1.520	1.520	1.520	1.520	1.349	0
2021-11-30	1.520	1.520	1.520	1.520	1.349	0
2021-11-29	1.540	1.540	1.540	1.540	1.366	0
2021-11-26	1.540	1.540	1.540	1.540	1.366	0
2021-11-25	1.540	1.540	1.540	1.540	1.366	0
2021-11-24	1.540	1.540	1.540	1.540	1.366	0
2021-11-23	1.550	1.550	1.550	1.550	1.375	4,000
2021-11-22	1.500	1.500	1.500	1.500	1.331	24,000
2021-11-19	1.540	1.540	1.540	1.540	1.366	0
2021-11-18	1.550	1.550	1.550	1.550	1.375	0
2021-11-17	1.550	1.550	1.550	1.550	1.375	0
2021-11-16	1.510	1.570	1.480	1.570	1.393	212,000
2021-11-15	1.550	1.550	1.550	1.550	1.375	4,000
2021-11-12	1.590	1.590	1.590	1.590	1.411	4,000
2021-11-11	1.570	1.570	1.560	1.560	1.384	12,000
2021-11-10	1.520	1.560	1.520	1.560	1.384	108,000
2021-11-09	1.520	1.520	1.520	1.520	1.349	0
2021-11-08	1.550	1.550	1.490	1.500	1.331	112,000
2021-11-05	1.560	1.570	1.550	1.560	1.384	100,000
2021-11-04	1.560	1.560	1.560	1.560	1.384	16,000
2021-11-03	1.600	1.600	1.600	1.600	1.420	0
2021-11-02	1.610	1.610	1.550	1.550	1.375	96,000
2021-11-01	1.600	1.650	1.600	1.650	1.464	40,000
2021-10-29	1.650	1.650	1.650	1.650	1.464	4,000
2021-10-28	1.610	1.610	1.610	1.610	1.429	48,000
2021-10-27	1.650	1.650	1.610	1.610	1.429	116,000
2021-10-26	1.690	1.690	1.690	1.690	1.500	0
2021-10-25	1.700	1.700	1.700	1.700	1.508	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.