Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.480	0.490	0.480	0.490	0.396	260,000
2022-11-21	0.500	0.500	0.500	0.500	0.404	0
2022-11-18	0.500	0.500	0.500	0.500	0.404	0
2022-11-17	0.500	0.500	0.490	0.500	0.404	13,840
2022-11-16	0.510	0.510	0.510	0.510	0.412	0
2022-11-15	0.510	0.510	0.510	0.510	0.412	0
2022-11-14	0.510	0.510	0.510	0.510	0.412	0
2022-11-11	0.510	0.510	0.480	0.500	0.404	6,000
2022-11-10	0.510	0.510	0.510	0.510	0.412	0
2022-11-09	0.510	0.510	0.510	0.510	0.412	0
2022-11-08	0.510	0.510	0.510	0.510	0.412	0
2022-11-07	0.510	0.510	0.510	0.510	0.412	6,000
2022-11-04	0.540	0.540	0.540	0.540	0.436	0
2022-11-03	0.540	0.540	0.530	0.540	0.436	36,000
2022-11-02	0.530	0.530	0.530	0.530	0.428	0
2022-11-01	0.540	0.550	0.530	0.530	0.428	8,000
2022-10-31	0.510	0.510	0.510	0.510	0.412	13,200
2022-10-28	0.510	0.510	0.510	0.510	0.412	0
2022-10-27	0.510	0.510	0.510	0.510	0.412	0
2022-10-26	0.510	0.510	0.510	0.510	0.412	0
2022-10-25	0.510	0.510	0.510	0.510	0.412	0
2022-10-24	0.495	0.510	0.495	0.510	0.412	4,000
2022-10-21	0.530	0.530	0.530	0.530	0.428	1,760
2022-10-20	0.530	0.530	0.530	0.530	0.428	0
2022-10-19	0.570	0.570	0.520	0.530	0.428	22,000
2022-10-18	0.540	0.540	0.540	0.540	0.436	140,000
2022-10-17	0.570	0.570	0.570	0.570	0.460	0
2022-10-14	0.560	0.570	0.560	0.570	0.460	7,400
2022-10-13	0.610	0.610	0.610	0.610	0.492	0
2022-10-12	0.590	0.610	0.590	0.610	0.492	8,000
2022-10-11	0.590	0.590	0.550	0.550	0.444	5,600
2022-10-10	0.590	0.590	0.590	0.590	0.476	1,200
2022-10-07	0.590	0.590	0.590	0.590	0.476	0
2022-10-06	0.590	0.590	0.590	0.590	0.476	0
2022-10-05	0.570	0.590	0.570	0.590	0.476	4,000
2022-10-03	0.610	0.620	0.610	0.620	0.500	12,000
2022-09-30	0.620	0.620	0.620	0.620	0.500	0
2022-09-29	0.620	0.620	0.620	0.620	0.500	0
2022-09-28	0.580	0.620	0.580	0.620	0.500	6,800
2022-09-27	0.660	0.660	0.660	0.660	0.533	0
2022-09-26	0.660	0.660	0.660	0.660	0.533	8,000
2022-09-23	0.610	0.620	0.600	0.620	0.500	14,800
2022-09-22	0.630	0.630	0.630	0.630	0.509	0
2022-09-21	0.630	0.630	0.630	0.630	0.509	0
2022-09-20	0.630	0.630	0.630	0.630	0.509	400
2022-09-19	0.660	0.660	0.630	0.630	0.509	6,000
2022-09-16	0.660	0.660	0.630	0.650	0.525	5,600
2022-09-15	0.680	0.680	0.680	0.680	0.549	0
2022-09-14	0.680	0.680	0.680	0.680	0.549	0
2022-09-13	0.680	0.680	0.680	0.680	0.549	0
2022-09-09	0.680	0.680	0.680	0.680	0.549	2,400
2022-09-08	0.680	0.680	0.680	0.680	0.549	0
2022-09-07	0.680	0.680	0.680	0.680	0.549	0
2022-09-06	0.680	0.680	0.680	0.680	0.549	0
2022-09-05	0.680	0.680	0.680	0.680	0.549	0
2022-09-02	0.660	0.680	0.660	0.680	0.549	12,000
2022-09-01	0.730	0.730	0.730	0.730	0.589	0
2022-08-31	0.740	0.740	0.740	0.740	0.597	0
2022-08-30	0.730	0.740	0.680	0.740	0.597	12,000
2022-08-29	0.740	0.740	0.740	0.740	0.597	0

← NewerPage 17 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.