Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.500	0.500	0.500	0.500	0.404	0
2023-05-22	0.500	0.500	0.500	0.500	0.404	0
2023-05-19	0.500	0.500	0.500	0.500	0.404	0
2023-05-18	0.500	0.500	0.500	0.500	0.404	0
2023-05-17	0.500	0.500	0.500	0.500	0.404	0
2023-05-16	0.500	0.500	0.500	0.500	0.404	2,000
2023-05-15	0.490	0.490	0.490	0.490	0.396	0
2023-05-12	0.490	0.490	0.490	0.490	0.396	0
2023-05-11	0.490	0.490	0.490	0.490	0.396	0
2023-05-10	0.490	0.490	0.490	0.490	0.396	0
2023-05-09	0.490	0.490	0.490	0.490	0.396	0
2023-05-08	0.490	0.490	0.490	0.490	0.396	0
2023-05-05	0.490	0.490	0.490	0.490	0.396	0
2023-05-04	0.490	0.490	0.485	0.490	0.396	4,000
2023-05-03	0.500	0.500	0.500	0.500	0.404	0
2023-05-02	0.500	0.500	0.500	0.500	0.404	0
2023-04-28	0.500	0.500	0.500	0.500	0.404	0
2023-04-27	0.500	0.500	0.500	0.500	0.404	7,600
2023-04-26	0.500	0.500	0.500	0.500	0.404	10,000
2023-04-25	0.520	0.520	0.520	0.520	0.420	2,000
2023-04-24	0.530	0.530	0.530	0.530	0.428	0
2023-04-21	0.530	0.530	0.530	0.530	0.428	0
2023-04-20	0.530	0.530	0.530	0.530	0.428	4,000
2023-04-19	0.550	0.550	0.550	0.550	0.444	0
2023-04-18	0.550	0.550	0.550	0.550	0.444	0
2023-04-17	0.540	0.550	0.540	0.550	0.444	6,000
2023-04-14	0.550	0.550	0.550	0.550	0.444	2,600
2023-04-13	0.550	0.550	0.550	0.550	0.444	8,000
2023-04-12	0.550	0.550	0.550	0.550	0.444	0
2023-04-11	0.550	0.550	0.550	0.550	0.444	0
2023-04-06	0.550	0.550	0.550	0.550	0.444	0
2023-04-04	0.550	0.550	0.550	0.550	0.444	400
2023-04-03	0.540	0.540	0.540	0.540	0.436	0
2023-03-31	0.530	0.530	0.530	0.530	0.428	0
2023-03-30	0.530	0.530	0.530	0.530	0.428	0
2023-03-29	0.520	0.520	0.520	0.520	0.420	0
2023-03-28	0.500	0.500	0.500	0.500	0.404	0
2023-03-27	0.490	0.500	0.490	0.500	0.404	3,200
2023-03-24	0.530	0.530	0.530	0.530	0.428	0
2023-03-23	0.530	0.530	0.530	0.530	0.428	400
2023-03-22	0.500	0.510	0.500	0.510	0.412	6,000
2023-03-21	0.590	0.590	0.590	0.590	0.476	0
2023-03-20	0.590	0.590	0.590	0.590	0.476	0
2023-03-17	0.590	0.590	0.590	0.590	0.476	0
2023-03-16	0.590	0.590	0.590	0.590	0.476	0
2023-03-15	0.590	0.590	0.590	0.590	0.476	0
2023-03-14	0.590	0.590	0.590	0.590	0.476	0
2023-03-13	0.590	0.590	0.590	0.590	0.476	0
2023-03-10	0.590	0.590	0.590	0.590	0.476	0
2023-03-09	0.580	0.590	0.580	0.590	0.476	2,000
2023-03-08	0.640	0.650	0.640	0.650	0.525	20,000
2023-03-07	0.650	0.650	0.650	0.650	0.525	0
2023-03-06	0.600	0.650	0.600	0.650	0.525	26,080
2023-03-03	0.600	0.600	0.600	0.600	0.484	0
2023-03-02	0.600	0.600	0.600	0.600	0.484	0
2023-03-01	0.600	0.600	0.600	0.600	0.484	22,000
2023-02-28	0.530	0.530	0.530	0.530	0.428	3,200
2023-02-27	0.540	0.540	0.540	0.540	0.436	6,000
2023-02-24	0.600	0.600	0.600	0.600	0.484	0
2023-02-23	0.600	0.600	0.600	0.600	0.484	0

← NewerPage 15 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.