Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.740	0.740	0.740	0.740	0.597	0
2022-08-25	0.740	0.740	0.740	0.740	0.597	0
2022-08-24	0.740	0.740	0.740	0.740	0.597	32,040
2022-08-23	0.730	0.730	0.730	0.730	0.589	0
2022-08-22	0.730	0.730	0.730	0.730	0.589	0
2022-08-19	0.730	0.730	0.730	0.730	0.589	0
2022-08-18	0.730	0.730	0.730	0.730	0.589	0
2022-08-17	0.730	0.730	0.730	0.730	0.589	0
2022-08-16	0.730	0.730	0.730	0.730	0.589	0
2022-08-15	0.730	0.730	0.730	0.730	0.589	0
2022-08-12	0.730	0.730	0.730	0.730	0.589	0
2022-08-11	0.730	0.730	0.730	0.730	0.589	0
2022-08-10	0.730	0.730	0.730	0.730	0.589	0
2022-08-09	0.730	0.730	0.730	0.730	0.589	0
2022-08-08	0.730	0.730	0.730	0.730	0.589	0
2022-08-05	0.730	0.730	0.730	0.730	0.589	800
2022-08-04	0.730	0.730	0.730	0.730	0.589	0
2022-08-03	0.730	0.730	0.730	0.730	0.589	0
2022-08-02	0.730	0.730	0.730	0.730	0.589	0
2022-08-01	0.730	0.730	0.730	0.730	0.589	20,000
2022-07-29	0.750	0.750	0.750	0.750	0.605	0
2022-07-28	0.750	0.750	0.750	0.750	0.605	0
2022-07-27	0.750	0.750	0.750	0.750	0.605	0
2022-07-26	0.750	0.750	0.750	0.750	0.605	6,000
2022-07-25	0.780	0.780	0.780	0.780	0.630	0
2022-07-22	0.780	0.780	0.780	0.780	0.630	0
2022-07-21	0.780	0.780	0.780	0.780	0.630	0
2022-07-20	0.760	0.780	0.760	0.780	0.630	4,800
2022-07-19	0.770	0.770	0.770	0.770	0.622	20,000
2022-07-18	0.760	0.760	0.760	0.760	0.613	0
2022-07-15	0.750	0.760	0.740	0.760	0.613	36,000
2022-07-14	0.750	0.750	0.750	0.750	0.605	100,000
2022-07-13	0.780	0.780	0.780	0.780	0.630	0
2022-07-12	0.780	0.780	0.780	0.780	0.630	0
2022-07-11	0.770	0.780	0.770	0.780	0.630	188,000
2022-07-08	0.750	0.750	0.750	0.750	0.605	37,200
2022-07-07	0.750	0.760	0.750	0.760	0.613	16,000
2022-07-06	0.780	0.780	0.780	0.780	0.630	0
2022-07-05	0.780	0.780	0.780	0.780	0.630	291
2022-07-04	0.760	0.780	0.760	0.780	0.630	3,200
2022-06-30	0.760	0.790	0.760	0.790	0.638	24,000
2022-06-29	0.860	0.860	0.860	0.860	0.694	0
2022-06-28	0.880	0.880	0.860	0.860	0.694	2,000
2022-06-27	0.860	0.860	0.790	0.790	0.638	7,200
2022-06-24	0.780	0.860	0.780	0.860	0.694	26,000
2022-06-23	0.760	0.760	0.760	0.760	0.613	0
2022-06-22	0.760	0.760	0.760	0.760	0.613	0
2022-06-21	0.750	0.760	0.660	0.760	0.613	30,000
2022-06-20	0.750	0.750	0.750	0.750	0.605	3,920
2022-06-17	0.760	0.770	0.760	0.770	0.622	18,000
2022-06-16	0.830	0.830	0.830	0.830	0.670	1,200
2022-06-15	0.770	0.830	0.770	0.830	0.670	14,614
2022-06-14	0.770	0.770	0.770	0.770	0.622	0
2022-06-13	0.770	0.770	0.770	0.770	0.622	0
2022-06-10	0.750	0.770	0.750	0.770	0.622	38,000
2022-06-09	0.750	0.750	0.750	0.750	0.605	8,000
2022-06-08	0.750	0.750	0.750	0.750	0.605	2,800
2022-06-07	0.850	0.850	0.850	0.850	0.664	0
2022-06-06	0.850	0.850	0.850	0.850	0.664	0
2022-06-02	0.850	0.850	0.850	0.850	0.664	0

← NewerPage 18 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.