Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.330	0.340	0.330	0.340	0.308	2,000
2024-08-09	0.345	0.345	0.345	0.345	0.313	0
2024-08-08	0.345	0.345	0.345	0.345	0.313	0
2024-08-07	0.345	0.345	0.345	0.345	0.313	0
2024-08-06	0.345	0.345	0.345	0.345	0.313	0
2024-08-05	0.345	0.345	0.345	0.345	0.313	0
2024-08-02	0.345	0.345	0.345	0.345	0.313	0
2024-08-01	0.345	0.345	0.345	0.345	0.313	0
2024-07-31	0.355	0.355	0.345	0.345	0.313	4,000
2024-07-30	0.360	0.360	0.360	0.360	0.326	1,000
2024-07-29	0.360	0.360	0.360	0.360	0.326	0
2024-07-26	0.360	0.360	0.360	0.360	0.326	0
2024-07-25	0.360	0.360	0.360	0.360	0.326	0
2024-07-24	0.355	0.360	0.355	0.360	0.326	8,000
2024-07-23	0.390	0.390	0.390	0.390	0.353	0
2024-07-22	0.390	0.390	0.390	0.390	0.353	0
2024-07-19	0.390	0.390	0.390	0.390	0.353	0
2024-07-18	0.395	0.395	0.390	0.390	0.353	34,000
2024-07-17	0.360	0.360	0.360	0.360	0.326	4,000
2024-07-16	0.350	0.410	0.350	0.410	0.372	6,000
2024-07-15	0.370	0.370	0.370	0.370	0.335	0
2024-07-12	0.370	0.370	0.370	0.370	0.335	0
2024-07-11	0.370	0.370	0.370	0.370	0.335	0
2024-07-10	0.350	0.375	0.350	0.370	0.335	874,000
2024-07-09	0.360	0.360	0.350	0.350	0.317	722,800
2024-07-08	0.370	0.370	0.365	0.365	0.331	280,000
2024-07-05	0.355	0.365	0.355	0.365	0.331	10,000
2024-07-04	0.390	0.390	0.390	0.390	0.353	0
2024-07-03	0.390	0.390	0.390	0.390	0.353	0
2024-07-02	0.380	0.400	0.380	0.390	0.353	12,000
2024-06-28	0.340	0.340	0.340	0.340	0.308	280,000
2024-06-27	0.350	0.350	0.350	0.350	0.317	0
2024-06-26	0.350	0.350	0.350	0.350	0.317	0
2024-06-25	0.350	0.350	0.350	0.350	0.317	3,200
2024-06-24	0.350	0.350	0.350	0.350	0.317	0
2024-06-21	0.350	0.350	0.350	0.350	0.317	6,400
2024-06-20	0.355	0.355	0.355	0.355	0.322	10,800
2024-06-19	0.375	0.375	0.375	0.375	0.340	800
2024-06-18	0.375	0.375	0.375	0.375	0.340	2,000
2024-06-17	0.375	0.375	0.375	0.375	0.340	0
2024-06-14	0.375	0.375	0.375	0.375	0.340	0
2024-06-13	0.375	0.375	0.375	0.375	0.340	0
2024-06-12	0.400	0.400	0.400	0.400	0.340	0
2024-06-11	0.400	0.400	0.400	0.400	0.340	0
2024-06-07	0.400	0.400	0.400	0.400	0.340	0
2024-06-06	0.385	0.385	0.385	0.385	0.327	100,000
2024-06-05	0.390	0.390	0.390	0.390	0.331	0
2024-06-04	0.390	0.390	0.390	0.390	0.331	0
2024-06-03	0.380	0.390	0.380	0.390	0.331	2,000
2024-05-31	0.390	0.390	0.390	0.390	0.331	0
2024-05-30	0.400	0.400	0.400	0.400	0.340	1,600
2024-05-29	0.390	0.420	0.390	0.420	0.357	54,000
2024-05-28	0.420	0.420	0.420	0.420	0.357	0
2024-05-27	0.420	0.420	0.420	0.420	0.357	0
2024-05-24	0.420	0.420	0.420	0.420	0.357	0
2024-05-23	0.410	0.420	0.410	0.420	0.357	6,800
2024-05-22	0.430	0.430	0.430	0.430	0.365	0
2024-05-21	0.430	0.430	0.430	0.430	0.365	0
2024-05-20	0.430	0.430	0.430	0.430	0.365	8,560
2024-05-17	0.450	0.450	0.450	0.450	0.382	278,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0100 HKD
2025-06-11	0.0250 HKD
2024-06-13	0.0250 HKD
2023-06-07	0.0250 HKD
2022-06-08	0.0275 HKD
2021-06-09	0.0400 HKD
2020-06-12	0.0400 HKD
2019-06-10	0.0600 HKD

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