Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.390	0.390	0.390	0.390	0.331	0
2023-11-15	0.390	0.390	0.390	0.390	0.331	2,800
2023-11-14	0.410	0.410	0.410	0.410	0.348	0
2023-11-13	0.410	0.410	0.410	0.410	0.348	0
2023-11-10	0.410	0.410	0.410	0.410	0.348	0
2023-11-09	0.410	0.410	0.410	0.410	0.348	0
2023-11-08	0.410	0.410	0.410	0.410	0.348	28,000
2023-11-07	0.415	0.415	0.410	0.410	0.348	8,000
2023-11-06	0.430	0.430	0.430	0.430	0.365	0
2023-11-03	0.425	0.430	0.425	0.430	0.365	26,000
2023-11-02	0.410	0.410	0.410	0.410	0.348	20,000
2023-11-01	0.430	0.430	0.430	0.430	0.365	0
2023-10-31	0.430	0.430	0.430	0.430	0.365	0
2023-10-30	0.430	0.430	0.430	0.430	0.365	0
2023-10-27	0.430	0.430	0.430	0.430	0.365	0
2023-10-26	0.410	0.430	0.410	0.430	0.365	4,000
2023-10-25	0.430	0.430	0.430	0.430	0.365	0
2023-10-24	0.430	0.430	0.430	0.430	0.365	0
2023-10-20	0.430	0.430	0.430	0.430	0.365	0
2023-10-19	0.430	0.430	0.430	0.430	0.365	0
2023-10-18	0.430	0.430	0.430	0.430	0.365	0
2023-10-17	0.430	0.430	0.430	0.430	0.365	0
2023-10-16	0.430	0.430	0.430	0.430	0.365	0
2023-10-13	0.430	0.430	0.430	0.430	0.365	0
2023-10-12	0.420	0.430	0.420	0.430	0.365	20,000
2023-10-11	0.430	0.430	0.430	0.430	0.365	100,000
2023-10-10	0.430	0.430	0.430	0.430	0.365	0
2023-10-09	0.430	0.430	0.430	0.430	0.365	0
2023-10-06	0.430	0.430	0.420	0.430	0.365	260,000
2023-10-05	0.460	0.460	0.460	0.460	0.391	0
2023-10-04	0.460	0.460	0.460	0.460	0.391	0
2023-10-03	0.460	0.460	0.460	0.460	0.391	0
2023-09-29	0.460	0.460	0.460	0.460	0.391	0
2023-09-28	0.460	0.460	0.460	0.460	0.391	0
2023-09-27	0.460	0.460	0.460	0.460	0.391	17,200
2023-09-26	0.460	0.460	0.460	0.460	0.391	0
2023-09-25	0.460	0.460	0.460	0.460	0.391	16,700
2023-09-22	0.460	0.460	0.460	0.460	0.391	5,800
2023-09-21	0.485	0.485	0.485	0.485	0.412	2,000
2023-09-20	0.485	0.485	0.485	0.485	0.412	1,200
2023-09-19	0.485	0.485	0.485	0.485	0.412	4,000
2023-09-18	0.485	0.485	0.485	0.485	0.412	0
2023-09-15	0.485	0.485	0.485	0.485	0.412	8,000
2023-09-14	0.500	0.500	0.500	0.500	0.425	0
2023-09-13	0.500	0.500	0.500	0.500	0.425	0
2023-09-12	0.500	0.500	0.500	0.500	0.425	0
2023-09-11	0.500	0.500	0.500	0.500	0.425	0
2023-09-07	0.480	0.500	0.480	0.500	0.425	10,400
2023-09-06	0.480	0.500	0.480	0.500	0.425	10,000
2023-09-05	0.500	0.500	0.500	0.500	0.425	124,000
2023-09-04	0.500	0.500	0.500	0.500	0.425	0
2023-08-31	0.500	0.500	0.500	0.500	0.425	0
2023-08-30	0.500	0.500	0.500	0.500	0.425	48,000
2023-08-29	0.500	0.500	0.500	0.500	0.425	0
2023-08-28	0.500	0.500	0.500	0.500	0.425	0
2023-08-25	0.500	0.500	0.500	0.500	0.425	0
2023-08-24	0.500	0.500	0.500	0.500	0.425	0
2023-08-23	0.500	0.500	0.500	0.500	0.425	0
2023-08-22	0.500	0.500	0.500	0.500	0.425	0
2023-08-21	0.500	0.500	0.500	0.500	0.425	0

← NewerPage 13 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.