Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.420	0.420	0.420	0.420	0.357	0
2024-05-14	0.405	0.410	0.405	0.410	0.348	8,000
2024-05-13	0.390	0.400	0.390	0.400	0.340	17,200
2024-05-10	0.400	0.405	0.400	0.405	0.344	437,000
2024-05-09	0.385	0.385	0.385	0.385	0.327	6,000
2024-05-08	0.385	0.405	0.385	0.405	0.344	20,000
2024-05-07	0.340	0.410	0.340	0.405	0.344	804,000
2024-05-06	0.380	0.380	0.380	0.380	0.323	0
2024-05-03	0.380	0.380	0.380	0.380	0.323	0
2024-05-02	0.380	0.380	0.380	0.380	0.323	0
2024-04-30	0.360	0.380	0.360	0.380	0.323	200,000
2024-04-29	0.380	0.380	0.380	0.380	0.323	0
2024-04-26	0.380	0.380	0.380	0.380	0.323	0
2024-04-25	0.380	0.380	0.380	0.380	0.323	0
2024-04-24	0.405	0.405	0.380	0.380	0.323	14,000
2024-04-23	0.390	0.390	0.390	0.390	0.331	0
2024-04-22	0.390	0.390	0.390	0.390	0.331	0
2024-04-19	0.390	0.390	0.390	0.390	0.331	0
2024-04-18	0.390	0.390	0.390	0.390	0.331	0
2024-04-17	0.390	0.390	0.390	0.390	0.331	0
2024-04-16	0.350	0.390	0.350	0.390	0.331	52,800
2024-04-15	0.380	0.380	0.380	0.380	0.323	0
2024-04-12	0.380	0.380	0.380	0.380	0.323	800
2024-04-11	0.380	0.380	0.380	0.380	0.323	0
2024-04-10	0.400	0.400	0.380	0.380	0.323	100,000
2024-04-09	0.385	0.385	0.385	0.385	0.327	0
2024-04-08	0.385	0.385	0.385	0.385	0.327	0
2024-04-05	0.370	0.410	0.370	0.385	0.327	21,600
2024-04-03	0.385	0.385	0.385	0.385	0.327	0
2024-04-02	0.385	0.385	0.385	0.385	0.327	0
2024-03-28	0.385	0.385	0.385	0.385	0.327	0
2024-03-27	0.370	0.390	0.370	0.385	0.327	217,600
2024-03-26	0.380	0.380	0.380	0.380	0.323	1,600
2024-03-25	0.380	0.380	0.380	0.380	0.323	0
2024-03-22	0.375	0.380	0.375	0.380	0.323	274,800
2024-03-21	0.380	0.380	0.380	0.380	0.323	0
2024-03-20	0.380	0.380	0.380	0.380	0.323	0
2024-03-19	0.380	0.380	0.380	0.380	0.323	0
2024-03-18	0.380	0.380	0.380	0.380	0.323	0
2024-03-15	0.370	0.380	0.365	0.380	0.323	278,000
2024-03-14	0.385	0.385	0.385	0.385	0.327	0
2024-03-13	0.385	0.385	0.385	0.385	0.327	0
2024-03-12	0.385	0.385	0.385	0.385	0.327	0
2024-03-11	0.385	0.385	0.385	0.385	0.327	0
2024-03-08	0.380	0.380	0.380	0.380	0.323	2,000
2024-03-07	0.360	0.360	0.360	0.360	0.306	0
2024-03-06	0.360	0.360	0.360	0.360	0.306	4,000
2024-03-05	0.335	0.335	0.335	0.335	0.285	800
2024-03-04	0.330	0.335	0.330	0.335	0.285	132,000
2024-03-01	0.295	0.295	0.295	0.295	0.251	14,165
2024-02-29	0.295	0.295	0.295	0.295	0.251	0
2024-02-28	0.295	0.295	0.295	0.295	0.251	8,000
2024-02-27	0.295	0.295	0.295	0.295	0.251	0
2024-02-26	0.295	0.295	0.295	0.295	0.251	0
2024-02-23	0.295	0.295	0.295	0.295	0.251	4,160
2024-02-22	0.290	0.295	0.290	0.295	0.251	142,000
2024-02-21	0.290	0.290	0.290	0.290	0.246	26,000
2024-02-20	0.310	0.310	0.310	0.310	0.263	0
2024-02-19	0.280	0.305	0.280	0.305	0.259	6,000
2024-02-16	0.300	0.320	0.300	0.320	0.272	14,800

← NewerPage 11 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.