Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.330	0.330	0.315	0.315	0.305	125,200
2026-04-29	0.320	0.320	0.320	0.320	0.309	10,000
2026-04-28	0.320	0.320	0.320	0.320	0.309	0
2026-04-27	0.320	0.320	0.320	0.320	0.309	0
2026-04-24	0.320	0.320	0.320	0.320	0.309	0
2026-04-23	0.325	0.325	0.315	0.320	0.309	16,000
2026-04-22	0.330	0.330	0.330	0.330	0.319	0
2026-04-21	0.330	0.330	0.325	0.330	0.319	32,000
2026-04-20	0.330	0.330	0.330	0.330	0.319	636,000
2026-04-17	0.330	0.330	0.325	0.325	0.314	12,000
2026-04-16	0.330	0.330	0.330	0.330	0.319	93,200
2026-04-15	0.325	0.325	0.325	0.325	0.314	38,000
2026-04-14	0.335	0.335	0.335	0.335	0.324	0
2026-04-13	0.330	0.330	0.330	0.330	0.319	0
2026-04-10	0.355	0.355	0.325	0.330	0.319	4,000
2026-04-09	0.320	0.330	0.320	0.330	0.319	14,000
2026-04-08	0.340	0.340	0.325	0.330	0.319	202,000
2026-04-02	0.325	0.350	0.325	0.335	0.324	206,000
2026-04-01	0.365	0.365	0.365	0.365	0.353	58,000
2026-03-31	0.375	0.375	0.375	0.375	0.363	8,000
2026-03-30	0.375	0.375	0.375	0.375	0.363	0
2026-03-27	0.380	0.380	0.375	0.375	0.363	532,000
2026-03-26	0.400	0.400	0.400	0.400	0.387	0
2026-03-25	0.400	0.400	0.400	0.400	0.387	0
2026-03-24	0.400	0.400	0.400	0.400	0.387	0
2026-03-23	0.445	0.445	0.400	0.400	0.387	46,000
2026-03-20	0.405	0.405	0.400	0.400	0.387	206,000
2026-03-19	0.415	0.415	0.415	0.415	0.401	0
2026-03-18	0.415	0.415	0.415	0.415	0.401	0
2026-03-17	0.415	0.415	0.415	0.415	0.401	0
2026-03-16	0.415	0.415	0.415	0.415	0.401	0
2026-03-13	0.415	0.415	0.415	0.415	0.401	0
2026-03-12	0.415	0.415	0.415	0.415	0.401	0
2026-03-11	0.415	0.415	0.415	0.415	0.401	0
2026-03-10	0.415	0.415	0.415	0.415	0.401	0
2026-03-09	0.420	0.460	0.415	0.415	0.401	402,000
2026-03-06	0.420	0.420	0.420	0.420	0.406	4,400
2026-03-05	0.425	0.425	0.425	0.425	0.411	5,200
2026-03-04	0.430	0.430	0.430	0.430	0.416	0
2026-03-03	0.430	0.430	0.430	0.430	0.416	0
2026-03-02	0.430	0.430	0.430	0.430	0.416	0
2026-02-27	0.430	0.430	0.430	0.430	0.416	0
2026-02-26	0.430	0.430	0.430	0.430	0.416	0
2026-02-25	0.430	0.430	0.430	0.430	0.416	0
2026-02-24	0.430	0.430	0.430	0.430	0.416	0
2026-02-23	0.425	0.430	0.425	0.430	0.416	4,000
2026-02-20	0.450	0.450	0.450	0.450	0.435	20,000
2026-02-16	0.425	0.425	0.425	0.425	0.411	0
2026-02-13	0.425	0.425	0.425	0.425	0.411	14,000
2026-02-12	0.430	0.430	0.430	0.430	0.416	0
2026-02-11	0.430	0.430	0.430	0.430	0.416	1,200
2026-02-10	0.430	0.430	0.430	0.430	0.416	18,000
2026-02-09	0.445	0.445	0.445	0.445	0.430	4,000
2026-02-06	0.465	0.465	0.455	0.455	0.440	76,000
2026-02-05	0.470	0.470	0.470	0.470	0.454	0
2026-02-04	0.470	0.470	0.470	0.470	0.454	0
2026-02-03	0.470	0.470	0.470	0.470	0.454	2,000
2026-02-02	0.465	0.465	0.465	0.465	0.450	24,400
2026-01-30	0.470	0.470	0.470	0.470	0.454	0
2026-01-29	0.485	0.500	0.470	0.470	0.454	46,000

← NewerPage 3 of 21 · 1,230 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.