Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.500	0.500	0.500	0.500	0.425	0
2023-08-17	0.500	0.500	0.500	0.500	0.425	0
2023-08-16	0.610	0.610	0.500	0.500	0.425	12,000
2023-08-15	0.550	0.550	0.550	0.550	0.467	0
2023-08-14	0.560	0.590	0.550	0.550	0.467	10,000
2023-08-11	0.550	0.550	0.550	0.550	0.467	0
2023-08-10	0.550	0.550	0.550	0.550	0.467	2,000
2023-08-09	0.495	0.495	0.495	0.495	0.421	800
2023-08-08	0.495	0.495	0.495	0.495	0.421	130,800
2023-08-07	0.495	0.495	0.495	0.495	0.421	4,000
2023-08-04	0.540	0.540	0.540	0.540	0.459	6,400
2023-08-03	0.550	0.550	0.550	0.550	0.467	0
2023-08-02	0.550	0.550	0.550	0.550	0.467	2,000
2023-08-01	0.540	0.550	0.540	0.550	0.467	16,000
2023-07-31	0.500	0.500	0.500	0.500	0.425	0
2023-07-28	0.500	0.500	0.500	0.500	0.425	40,000
2023-07-27	0.500	0.500	0.500	0.500	0.425	0
2023-07-26	0.500	0.500	0.500	0.500	0.425	2,000
2023-07-25	0.530	0.530	0.530	0.530	0.450	0
2023-07-24	0.510	0.530	0.510	0.530	0.450	18,000
2023-07-21	0.500	0.500	0.500	0.500	0.425	0
2023-07-20	0.490	0.500	0.480	0.500	0.425	12,800
2023-07-19	0.480	0.480	0.480	0.480	0.408	0
2023-07-18	0.480	0.480	0.480	0.480	0.408	0
2023-07-14	0.475	0.485	0.475	0.480	0.408	558,000
2023-07-13	0.475	0.475	0.450	0.475	0.404	840,000
2023-07-12	0.450	0.450	0.440	0.450	0.382	152,000
2023-07-11	0.450	0.450	0.450	0.450	0.382	800
2023-07-10	0.455	0.455	0.455	0.455	0.387	0
2023-07-07	0.455	0.455	0.455	0.455	0.387	0
2023-07-06	0.475	0.475	0.455	0.455	0.387	26,000
2023-07-05	0.460	0.460	0.460	0.460	0.391	0
2023-07-04	0.460	0.460	0.460	0.460	0.391	0
2023-07-03	0.460	0.460	0.460	0.460	0.391	10,000
2023-06-30	0.455	0.455	0.455	0.455	0.387	0
2023-06-29	0.455	0.455	0.455	0.455	0.387	0
2023-06-28	0.445	0.455	0.445	0.455	0.387	4,400
2023-06-27	0.455	0.455	0.455	0.455	0.387	4,000
2023-06-26	0.465	0.465	0.465	0.465	0.395	0
2023-06-23	0.450	0.470	0.450	0.465	0.395	4,000
2023-06-21	0.450	0.475	0.450	0.475	0.404	12,000
2023-06-20	0.475	0.475	0.475	0.475	0.404	1,194,000
2023-06-19	0.475	0.475	0.430	0.470	0.399	180,000
2023-06-16	0.475	0.475	0.475	0.475	0.404	602,000
2023-06-15	0.475	0.475	0.470	0.475	0.404	952,000
2023-06-14	0.475	0.580	0.475	0.475	0.404	632,000
2023-06-13	0.475	0.475	0.475	0.475	0.404	0
2023-06-12	0.475	0.475	0.475	0.475	0.404	58,000
2023-06-09	0.475	0.485	0.475	0.485	0.412	104,000
2023-06-08	0.475	0.475	0.475	0.475	0.404	168,000
2023-06-07	0.475	0.475	0.475	0.475	0.404	0
2023-06-06	0.500	0.500	0.500	0.500	0.404	0
2023-06-05	0.500	0.500	0.500	0.500	0.404	0
2023-06-02	0.475	0.500	0.470	0.500	0.404	6,000
2023-06-01	0.485	0.485	0.485	0.485	0.392	0
2023-05-31	0.485	0.485	0.485	0.485	0.392	2,000
2023-05-30	0.500	0.500	0.500	0.500	0.404	0
2023-05-29	0.500	0.500	0.500	0.500	0.404	0
2023-05-25	0.500	0.500	0.500	0.500	0.404	0
2023-05-24	0.500	0.500	0.500	0.500	0.404	0

← NewerPage 14 of 21 · 1,229 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.