Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.820	0.820	0.820	0.820	0.640	0
2022-03-01	0.810	0.820	0.810	0.820	0.640	15,200
2022-02-28	0.820	0.820	0.820	0.820	0.640	0
2022-02-25	0.820	0.820	0.820	0.820	0.640	1,200
2022-02-24	0.840	0.840	0.820	0.820	0.640	28,000
2022-02-23	0.840	0.840	0.840	0.840	0.656	4,000
2022-02-22	0.860	0.860	0.860	0.860	0.672	0
2022-02-21	0.860	0.860	0.860	0.860	0.672	0
2022-02-18	0.860	0.860	0.860	0.860	0.672	0
2022-02-17	0.860	0.860	0.860	0.860	0.672	0
2022-02-16	0.860	0.860	0.860	0.860	0.672	0
2022-02-15	0.860	0.860	0.860	0.860	0.672	100,000
2022-02-14	0.850	0.850	0.850	0.850	0.664	2,000
2022-02-11	0.860	0.860	0.860	0.860	0.672	3,200
2022-02-10	0.870	0.870	0.870	0.870	0.680	200,000
2022-02-09	0.870	0.870	0.870	0.870	0.680	200,000
2022-02-08	0.870	0.870	0.870	0.870	0.680	4,000
2022-02-07	0.850	0.850	0.850	0.850	0.664	3,600
2022-02-04	0.850	0.850	0.850	0.850	0.664	0
2022-01-31	0.850	0.850	0.850	0.850	0.664	0
2022-01-28	0.850	0.850	0.850	0.850	0.664	0
2022-01-27	0.850	0.850	0.850	0.850	0.664	0
2022-01-26	0.850	0.850	0.850	0.850	0.664	0
2022-01-25	0.870	0.870	0.850	0.850	0.664	14,000
2022-01-24	0.870	0.870	0.870	0.870	0.680	0
2022-01-21	0.870	0.870	0.870	0.870	0.680	400,000
2022-01-20	0.860	0.860	0.860	0.860	0.672	0
2022-01-19	0.850	0.860	0.850	0.860	0.672	115,200
2022-01-18	0.890	0.890	0.890	0.890	0.695	0
2022-01-17	0.890	0.890	0.890	0.890	0.695	0
2022-01-14	0.890	0.890	0.890	0.890	0.695	0
2022-01-13	0.890	0.890	0.890	0.890	0.695	400
2022-01-12	0.890	0.890	0.890	0.890	0.695	0
2022-01-11	0.870	0.890	0.870	0.890	0.695	92,000
2022-01-10	0.860	0.860	0.860	0.860	0.672	12,000
2022-01-07	0.840	0.860	0.840	0.860	0.672	3,200
2022-01-06	0.860	0.860	0.860	0.860	0.672	0
2022-01-05	0.860	0.860	0.860	0.860	0.672	14,000
2022-01-04	0.850	0.850	0.850	0.850	0.664	0
2022-01-03	0.850	0.850	0.850	0.850	0.664	50,000
2021-12-31	0.840	0.840	0.840	0.840	0.656	0
2021-12-30	0.840	0.840	0.840	0.840	0.656	20,000
2021-12-29	0.850	0.850	0.850	0.850	0.664	4,000
2021-12-28	0.840	0.840	0.840	0.840	0.656	2,000
2021-12-24	0.880	0.880	0.880	0.880	0.687	0
2021-12-23	0.880	0.880	0.880	0.880	0.687	53,200
2021-12-22	0.860	0.860	0.860	0.860	0.672	0
2021-12-21	0.860	0.860	0.860	0.860	0.672	0
2021-12-20	0.860	0.860	0.860	0.860	0.672	0
2021-12-17	0.860	0.860	0.860	0.860	0.672	0
2021-12-16	0.860	0.860	0.860	0.860	0.672	50,000
2021-12-15	0.860	0.860	0.860	0.860	0.672	50,000
2021-12-14	0.860	0.860	0.830	0.860	0.672	40,000
2021-12-13	0.860	0.860	0.860	0.860	0.672	60,000
2021-12-10	0.840	0.840	0.840	0.840	0.656	0
2021-12-09	0.870	0.870	0.810	0.830	0.648	38,000
2021-12-08	0.900	0.900	0.900	0.900	0.703	0
2021-12-07	0.870	0.900	0.870	0.900	0.703	7,200
2021-12-06	0.900	0.900	0.900	0.900	0.703	0
2021-12-03	0.900	0.900	0.900	0.900	0.703	0

← NewerPage 20 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.