Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.290	0.315	0.290	0.315	0.268	4,000
2024-02-14	0.330	0.330	0.330	0.330	0.280	0
2024-02-09	0.330	0.330	0.330	0.330	0.280	0
2024-02-08	0.330	0.330	0.330	0.330	0.280	0
2024-02-07	0.330	0.330	0.330	0.330	0.280	0
2024-02-06	0.330	0.330	0.330	0.330	0.280	0
2024-02-05	0.330	0.330	0.330	0.330	0.280	0
2024-02-02	0.310	0.330	0.310	0.330	0.280	10,000
2024-02-01	0.310	0.310	0.310	0.310	0.263	1,600
2024-01-31	0.320	0.320	0.320	0.320	0.272	0
2024-01-30	0.320	0.320	0.320	0.320	0.272	0
2024-01-29	0.320	0.320	0.320	0.320	0.272	0
2024-01-26	0.355	0.355	0.295	0.320	0.272	5,800
2024-01-25	0.320	0.320	0.320	0.320	0.272	0
2024-01-24	0.315	0.315	0.315	0.315	0.268	0
2024-01-23	0.270	0.300	0.270	0.300	0.255	2,000
2024-01-22	0.330	0.330	0.330	0.330	0.280	0
2024-01-19	0.330	0.330	0.330	0.330	0.280	0
2024-01-18	0.330	0.330	0.330	0.330	0.280	0
2024-01-17	0.330	0.330	0.330	0.330	0.280	600
2024-01-16	0.330	0.330	0.330	0.330	0.280	86,000
2024-01-15	0.330	0.330	0.330	0.330	0.280	0
2024-01-12	0.330	0.330	0.330	0.330	0.280	12,000
2024-01-11	0.330	0.330	0.330	0.330	0.280	2,800
2024-01-10	0.335	0.335	0.335	0.335	0.285	2,000
2024-01-09	0.355	0.355	0.355	0.355	0.302	0
2024-01-08	0.355	0.355	0.355	0.355	0.302	0
2024-01-05	0.355	0.355	0.355	0.355	0.302	0
2024-01-04	0.355	0.355	0.355	0.355	0.302	0
2024-01-03	0.355	0.355	0.355	0.355	0.302	0
2024-01-02	0.355	0.355	0.355	0.355	0.302	0
2023-12-29	0.355	0.355	0.355	0.355	0.302	6,000
2023-12-28	0.330	0.350	0.325	0.350	0.297	126,000
2023-12-27	0.345	0.345	0.345	0.345	0.293	20,000
2023-12-22	0.340	0.340	0.340	0.340	0.289	16,000
2023-12-21	0.400	0.400	0.400	0.400	0.340	0
2023-12-20	0.400	0.400	0.400	0.400	0.340	0
2023-12-19	0.400	0.400	0.400	0.400	0.340	0
2023-12-18	0.400	0.400	0.400	0.400	0.340	1,600
2023-12-15	0.400	0.400	0.400	0.400	0.340	0
2023-12-14	0.400	0.400	0.400	0.400	0.340	0
2023-12-13	0.400	0.400	0.400	0.400	0.340	0
2023-12-12	0.400	0.400	0.400	0.400	0.340	0
2023-12-11	0.400	0.400	0.400	0.400	0.340	0
2023-12-08	0.400	0.400	0.400	0.400	0.340	0
2023-12-07	0.400	0.400	0.400	0.400	0.340	0
2023-12-06	0.400	0.400	0.400	0.400	0.340	0
2023-12-05	0.400	0.400	0.400	0.400	0.340	0
2023-12-04	0.400	0.400	0.400	0.400	0.340	0
2023-12-01	0.400	0.400	0.400	0.400	0.340	0
2023-11-30	0.400	0.400	0.400	0.400	0.340	0
2023-11-29	0.400	0.400	0.400	0.400	0.340	0
2023-11-28	0.400	0.400	0.400	0.400	0.340	0
2023-11-27	0.400	0.400	0.400	0.400	0.340	0
2023-11-24	0.400	0.400	0.400	0.400	0.340	0
2023-11-23	0.400	0.400	0.400	0.400	0.340	0
2023-11-22	0.400	0.400	0.400	0.400	0.340	0
2023-11-21	0.400	0.400	0.400	0.400	0.340	4,000
2023-11-20	0.390	0.390	0.390	0.390	0.331	0
2023-11-17	0.390	0.390	0.390	0.390	0.331	18,000

← NewerPage 12 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.