Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.850	0.850	0.850	0.850	0.664	0
2022-05-31	0.850	0.850	0.850	0.850	0.664	30,000
2022-05-30	0.810	0.810	0.810	0.810	0.633	0
2022-05-27	0.810	0.810	0.810	0.810	0.633	0
2022-05-26	0.810	0.810	0.810	0.810	0.633	0
2022-05-25	0.810	0.810	0.810	0.810	0.633	0
2022-05-24	0.810	0.810	0.810	0.810	0.633	0
2022-05-23	0.770	0.810	0.770	0.810	0.633	4,000
2022-05-20	0.810	0.810	0.810	0.810	0.633	0
2022-05-19	0.810	0.810	0.810	0.810	0.633	0
2022-05-18	0.810	0.810	0.810	0.810	0.633	0
2022-05-17	0.810	0.810	0.810	0.810	0.633	0
2022-05-16	0.810	0.810	0.810	0.810	0.633	0
2022-05-13	0.810	0.810	0.810	0.810	0.633	0
2022-05-12	0.810	0.810	0.810	0.810	0.633	0
2022-05-11	0.810	0.810	0.810	0.810	0.633	0
2022-05-10	0.810	0.810	0.810	0.810	0.633	0
2022-05-06	0.810	0.810	0.810	0.810	0.633	0
2022-05-05	0.810	0.810	0.810	0.810	0.633	0
2022-05-04	0.800	0.810	0.800	0.810	0.633	20,000
2022-05-03	0.780	0.780	0.780	0.780	0.609	14,000
2022-04-29	0.780	0.780	0.780	0.780	0.609	2,000
2022-04-28	0.780	0.780	0.780	0.780	0.609	3,200
2022-04-27	0.800	0.800	0.800	0.800	0.625	200
2022-04-26	0.800	0.800	0.800	0.800	0.625	42,000
2022-04-25	0.820	0.820	0.820	0.820	0.640	0
2022-04-22	0.820	0.820	0.820	0.820	0.640	0
2022-04-21	0.820	0.820	0.820	0.820	0.640	0
2022-04-20	0.820	0.820	0.820	0.820	0.640	0
2022-04-19	0.820	0.820	0.820	0.820	0.640	0
2022-04-14	0.820	0.820	0.820	0.820	0.640	0
2022-04-13	0.820	0.820	0.820	0.820	0.640	0
2022-04-12	0.820	0.820	0.820	0.820	0.640	8,000
2022-04-11	0.820	0.820	0.820	0.820	0.640	0
2022-04-08	0.820	0.820	0.820	0.820	0.640	0
2022-04-07	0.820	0.820	0.820	0.820	0.640	0
2022-04-06	0.820	0.820	0.820	0.820	0.640	8,453
2022-04-04	0.810	0.810	0.810	0.810	0.633	0
2022-04-01	0.810	0.810	0.810	0.810	0.633	0
2022-03-31	0.810	0.810	0.810	0.810	0.633	90
2022-03-30	0.830	0.830	0.810	0.810	0.633	776,000
2022-03-29	0.840	0.840	0.840	0.840	0.656	0
2022-03-28	0.840	0.840	0.840	0.840	0.656	0
2022-03-25	0.830	0.830	0.830	0.830	0.648	150,000
2022-03-24	0.810	0.840	0.800	0.840	0.656	252,760
2022-03-23	0.740	0.800	0.740	0.800	0.625	6,000
2022-03-22	0.740	0.740	0.740	0.740	0.578	0
2022-03-21	0.740	0.740	0.740	0.740	0.578	0
2022-03-18	0.700	0.710	0.700	0.710	0.555	18,000
2022-03-17	0.770	0.770	0.770	0.770	0.601	0
2022-03-16	0.770	0.770	0.770	0.770	0.601	0
2022-03-15	0.770	0.770	0.770	0.770	0.601	4,000
2022-03-14	0.840	0.840	0.840	0.840	0.656	0
2022-03-11	0.840	0.840	0.840	0.840	0.656	32,000
2022-03-10	0.810	0.840	0.810	0.840	0.656	58,000
2022-03-09	0.810	0.810	0.810	0.810	0.633	0
2022-03-08	0.820	0.820	0.820	0.820	0.640	0
2022-03-07	0.820	0.820	0.820	0.820	0.640	3
2022-03-04	0.820	0.820	0.820	0.820	0.640	0
2022-03-03	0.840	0.840	0.820	0.820	0.640	40,000

← NewerPage 19 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.