Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.560	0.560	0.560	0.560	0.452	4,000
2023-02-21	0.650	0.650	0.650	0.650	0.525	0
2023-02-20	0.650	0.650	0.650	0.650	0.525	400
2023-02-17	0.650	0.650	0.650	0.650	0.525	0
2023-02-16	0.650	0.650	0.650	0.650	0.525	0
2023-02-15	0.650	0.650	0.650	0.650	0.525	0
2023-02-14	0.650	0.650	0.650	0.650	0.525	0
2023-02-13	0.650	0.650	0.650	0.650	0.525	0
2023-02-10	0.660	0.660	0.650	0.650	0.525	200,000
2023-02-09	0.600	0.690	0.600	0.630	0.509	29,200
2023-02-08	0.600	0.600	0.600	0.600	0.484	0
2023-02-07	0.600	0.600	0.600	0.600	0.484	2,400
2023-02-06	0.610	0.610	0.610	0.610	0.492	0
2023-02-03	0.590	0.610	0.590	0.610	0.492	6,000
2023-02-02	0.570	0.570	0.570	0.570	0.460	4,000
2023-02-01	0.590	0.590	0.590	0.590	0.476	0
2023-01-31	0.590	0.590	0.590	0.590	0.476	0
2023-01-30	0.590	0.590	0.590	0.590	0.476	0
2023-01-27	0.590	0.590	0.590	0.590	0.476	0
2023-01-26	0.570	0.590	0.570	0.590	0.476	132,000
2023-01-20	0.580	0.580	0.580	0.580	0.468	0
2023-01-19	0.580	0.580	0.580	0.580	0.468	0
2023-01-18	0.590	0.590	0.580	0.580	0.468	41,707
2023-01-17	0.570	0.600	0.570	0.600	0.484	10,000
2023-01-16	0.600	0.600	0.600	0.600	0.484	0
2023-01-13	0.620	0.620	0.620	0.620	0.500	0
2023-01-12	0.620	0.620	0.620	0.620	0.500	0
2023-01-11	0.620	0.620	0.620	0.620	0.500	0
2023-01-10	0.620	0.620	0.620	0.620	0.500	6,000
2023-01-09	0.660	0.660	0.660	0.660	0.533	0
2023-01-06	0.670	0.670	0.670	0.670	0.541	40
2023-01-05	0.680	0.680	0.680	0.680	0.549	0
2023-01-04	0.680	0.680	0.680	0.680	0.549	900
2023-01-03	0.680	0.680	0.680	0.680	0.549	0
2022-12-30	0.620	0.680	0.620	0.680	0.549	4,000
2022-12-29	0.600	0.600	0.600	0.600	0.484	0
2022-12-28	0.600	0.600	0.600	0.600	0.484	0
2022-12-23	0.600	0.600	0.600	0.600	0.484	0
2022-12-22	0.600	0.600	0.600	0.600	0.484	0
2022-12-21	0.600	0.600	0.600	0.600	0.484	6,000
2022-12-20	0.590	0.590	0.590	0.590	0.476	8,000
2022-12-19	0.520	0.520	0.520	0.520	0.420	0
2022-12-16	0.520	0.520	0.520	0.520	0.420	0
2022-12-15	0.480	0.520	0.480	0.520	0.420	12,800
2022-12-14	0.560	0.560	0.560	0.560	0.452	0
2022-12-13	0.560	0.560	0.560	0.560	0.452	3,600
2022-12-12	0.550	0.550	0.550	0.550	0.444	1,200
2022-12-09	0.550	0.550	0.550	0.550	0.444	0
2022-12-08	0.550	0.550	0.550	0.550	0.444	2,000
2022-12-07	0.510	0.510	0.510	0.510	0.412	2,000
2022-12-06	0.510	0.510	0.510	0.510	0.412	5,200
2022-12-05	0.560	0.560	0.560	0.560	0.452	3,200
2022-12-02	0.570	0.570	0.570	0.570	0.460	0
2022-12-01	0.570	0.570	0.570	0.570	0.460	0
2022-11-30	0.580	0.580	0.570	0.570	0.460	108,000
2022-11-29	0.490	0.490	0.490	0.490	0.396	0
2022-11-28	0.490	0.490	0.490	0.490	0.396	0
2022-11-25	0.490	0.490	0.490	0.490	0.396	0
2022-11-24	0.490	0.490	0.490	0.490	0.396	0
2022-11-23	0.490	0.490	0.490	0.490	0.396	0

← NewerPage 16 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.