Chinney Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.590	0.590	0.590	0.590	0.590	0
2025-05-09	0.590	0.590	0.590	0.590	0.590	0
2025-05-08	0.590	0.590	0.590	0.590	0.590	0
2025-05-07	0.600	0.620	0.590	0.590	0.590	132,000
2025-05-06	0.580	0.590	0.570	0.590	0.590	86,000
2025-05-02	0.600	0.610	0.570	0.610	0.610	540,000
2025-04-30	0.600	0.600	0.600	0.600	0.600	0
2025-04-29	0.600	0.600	0.600	0.600	0.600	0
2025-04-28	0.600	0.600	0.600	0.600	0.600	0
2025-04-25	0.600	0.600	0.590	0.600	0.600	20,000
2025-04-24	0.610	0.610	0.590	0.610	0.610	144,000
2025-04-23	0.600	0.610	0.600	0.610	0.610	140,000
2025-04-22	0.600	0.600	0.600	0.600	0.600	0
2025-04-17	0.600	0.600	0.600	0.600	0.600	0
2025-04-16	0.600	0.600	0.600	0.600	0.600	4,000
2025-04-15	0.590	0.600	0.590	0.600	0.600	160,000
2025-04-14	0.610	0.610	0.610	0.610	0.610	0
2025-04-11	0.610	0.610	0.610	0.610	0.610	0
2025-04-10	0.610	0.610	0.610	0.610	0.610	0
2025-04-09	0.610	0.610	0.610	0.610	0.610	0
2025-04-08	0.610	0.610	0.610	0.610	0.610	0
2025-04-07	0.630	0.630	0.610	0.610	0.610	60,000
2025-04-03	0.650	0.650	0.650	0.650	0.650	0
2025-04-02	0.650	0.650	0.650	0.650	0.650	0
2025-04-01	0.650	0.650	0.650	0.650	0.650	0
2025-03-31	0.650	0.650	0.650	0.650	0.650	0
2025-03-28	0.650	0.650	0.630	0.650	0.650	36,000
2025-03-27	0.660	0.660	0.660	0.660	0.660	0
2025-03-26	0.660	0.660	0.660	0.660	0.660	0
2025-03-25	0.660	0.660	0.660	0.660	0.660	0
2025-03-24	0.660	0.660	0.660	0.660	0.660	0
2025-03-21	0.650	0.700	0.630	0.660	0.660	364,000
2025-03-20	0.700	0.700	0.700	0.700	0.700	0
2025-03-19	0.700	0.700	0.700	0.700	0.700	0
2025-03-18	0.690	0.700	0.690	0.700	0.700	32,000
2025-03-17	0.650	0.650	0.650	0.650	0.650	40,000
2025-03-14	0.670	0.670	0.670	0.670	0.670	0
2025-03-13	0.670	0.670	0.670	0.670	0.670	0
2025-03-12	0.670	0.670	0.670	0.670	0.670	0
2025-03-11	0.660	0.670	0.660	0.670	0.670	224,000
2025-03-10	0.660	0.660	0.660	0.660	0.660	36,000
2025-03-07	0.680	0.680	0.680	0.680	0.680	0
2025-03-06	0.680	0.680	0.680	0.680	0.680	0
2025-03-05	0.670	0.670	0.670	0.670	0.670	0
2025-03-04	0.670	0.670	0.670	0.670	0.670	0
2025-03-03	0.670	0.670	0.670	0.670	0.670	0
2025-02-28	0.670	0.670	0.670	0.670	0.670	0
2025-02-27	0.670	0.670	0.670	0.670	0.670	64,000
2025-02-26	0.680	0.680	0.680	0.680	0.680	36,000
2025-02-25	0.690	0.740	0.680	0.680	0.680	132,014
2025-02-24	0.670	0.740	0.670	0.710	0.710	112,000
2025-02-21	0.650	0.670	0.650	0.650	0.650	120,000
2025-02-20	0.620	0.620	0.610	0.620	0.620	88,000
2025-02-19	0.680	0.680	0.680	0.680	0.680	0
2025-02-18	0.680	0.680	0.680	0.680	0.680	0
2025-02-17	0.660	0.690	0.660	0.680	0.680	180,000
2025-02-14	0.630	0.630	0.630	0.630	0.630	0
2025-02-13	0.630	0.630	0.630	0.630	0.630	0
2025-02-12	0.630	0.630	0.630	0.630	0.630	0
2025-02-11	0.630	0.630	0.630	0.630	0.630	0

← NewerPage 7 of 21 · 1,234 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.