Chinney Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.750	0.750	0.750	0.750	0.750	0
2024-11-07	0.750	0.750	0.750	0.750	0.750	8,000
2024-11-06	0.750	0.750	0.750	0.750	0.750	0
2024-11-05	0.730	0.750	0.690	0.750	0.750	48,000
2024-11-04	0.760	0.760	0.760	0.760	0.760	0
2024-11-01	0.760	0.760	0.750	0.760	0.760	88,000
2024-10-31	0.760	0.760	0.760	0.760	0.760	0
2024-10-30	0.770	0.770	0.770	0.770	0.770	0
2024-10-29	0.770	0.770	0.770	0.770	0.770	0
2024-10-28	0.770	0.770	0.770	0.770	0.770	0
2024-10-25	0.770	0.770	0.770	0.770	0.770	0
2024-10-24	0.780	0.780	0.760	0.770	0.770	348,000
2024-10-23	0.760	0.800	0.760	0.800	0.800	64,000
2024-10-22	0.760	0.760	0.760	0.760	0.760	148,000
2024-10-21	0.760	0.760	0.760	0.760	0.760	0
2024-10-18	0.750	0.760	0.750	0.760	0.760	104,000
2024-10-17	0.790	0.790	0.790	0.790	0.790	0
2024-10-16	0.790	0.790	0.790	0.790	0.790	0
2024-10-15	0.790	0.790	0.790	0.790	0.790	8,000
2024-10-14	0.790	0.790	0.790	0.790	0.790	0
2024-10-10	0.790	0.790	0.790	0.790	0.790	0
2024-10-09	0.790	0.800	0.790	0.790	0.790	20,000
2024-10-08	0.800	0.800	0.800	0.800	0.800	0
2024-10-07	0.810	0.810	0.790	0.810	0.810	520,000
2024-10-04	0.800	0.810	0.800	0.810	0.810	296,000
2024-10-03	0.790	0.790	0.740	0.780	0.780	56,000
2024-10-02	0.730	0.750	0.730	0.750	0.750	172,000
2024-09-30	0.760	0.780	0.760	0.780	0.780	16,000
2024-09-27	0.750	0.750	0.750	0.750	0.750	0
2024-09-26	0.750	0.750	0.750	0.750	0.750	0
2024-09-25	0.730	0.750	0.730	0.750	0.750	44,000
2024-09-24	0.720	0.720	0.720	0.720	0.720	0
2024-09-23	0.710	0.720	0.710	0.720	0.720	40,000
2024-09-20	0.700	0.700	0.700	0.700	0.700	4,000
2024-09-19	0.690	0.690	0.690	0.690	0.690	0
2024-09-17	0.690	0.690	0.690	0.690	0.690	4,000
2024-09-16	0.660	0.690	0.660	0.690	0.690	12,000
2024-09-13	0.660	0.660	0.660	0.660	0.660	0
2024-09-12	0.660	0.660	0.660	0.660	0.660	0
2024-09-11	0.660	0.660	0.660	0.660	0.660	0
2024-09-10	0.660	0.660	0.660	0.660	0.660	128,000
2024-09-09	0.660	0.660	0.660	0.660	0.660	0
2024-09-05	0.660	0.660	0.660	0.660	0.660	0
2024-09-04	0.655	0.655	0.655	0.655	0.655	0
2024-09-03	0.680	0.680	0.680	0.680	0.655	0
2024-09-02	0.680	0.680	0.680	0.680	0.655	60,000
2024-08-30	0.690	0.690	0.690	0.690	0.665	12,000
2024-08-29	0.700	0.700	0.700	0.700	0.674	0
2024-08-28	0.700	0.700	0.700	0.700	0.674	0
2024-08-27	0.690	0.700	0.690	0.700	0.674	12,000
2024-08-26	0.670	0.670	0.670	0.670	0.645	8,000
2024-08-23	0.660	0.660	0.660	0.660	0.636	0
2024-08-22	0.670	0.670	0.660	0.660	0.636	12,000
2024-08-21	0.690	0.690	0.690	0.690	0.665	0
2024-08-20	0.690	0.690	0.690	0.690	0.665	8,000
2024-08-19	0.660	0.660	0.660	0.660	0.636	0
2024-08-16	0.660	0.660	0.660	0.660	0.636	8,000
2024-08-15	0.680	0.680	0.680	0.680	0.655	0
2024-08-14	0.680	0.680	0.680	0.680	0.655	0
2024-08-13	0.690	0.690	0.680	0.680	0.655	136,000

← NewerPage 9 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.