Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.455	0.455	0.455	0.455	0.440	344,000
2026-01-26	0.460	0.460	0.460	0.460	0.445	0
2026-01-23	0.460	0.460	0.460	0.460	0.445	10,000
2026-01-22	0.455	0.460	0.455	0.460	0.445	340,000
2026-01-21	0.510	0.510	0.500	0.500	0.483	2,000
2026-01-20	0.465	0.465	0.465	0.465	0.450	0
2026-01-19	0.465	0.465	0.465	0.465	0.450	182,000
2026-01-16	0.470	0.470	0.470	0.470	0.454	0
2026-01-15	0.470	0.470	0.470	0.470	0.454	0
2026-01-14	0.470	0.470	0.470	0.470	0.454	4,000
2026-01-13	0.465	0.500	0.465	0.495	0.479	250,000
2026-01-12	0.520	0.520	0.510	0.510	0.493	8,000
2026-01-09	0.485	0.485	0.485	0.485	0.469	0
2026-01-08	0.485	0.485	0.485	0.485	0.469	0
2026-01-07	0.485	0.485	0.485	0.485	0.469	20,000
2026-01-06	0.465	0.485	0.460	0.485	0.469	180,000
2026-01-05	0.470	0.470	0.470	0.470	0.454	0
2026-01-02	0.500	0.500	0.470	0.470	0.454	220,000
2025-12-31	0.440	0.500	0.440	0.500	0.483	8,000
2025-12-30	0.445	0.445	0.445	0.445	0.430	9,289
2025-12-29	0.475	0.475	0.475	0.475	0.459	0
2025-12-24	0.475	0.475	0.475	0.475	0.459	0
2025-12-23	0.475	0.475	0.475	0.475	0.459	0
2025-12-22	0.475	0.475	0.475	0.475	0.459	0
2025-12-19	0.470	0.495	0.470	0.475	0.459	128,000
2025-12-18	0.470	0.470	0.470	0.470	0.454	390,000
2025-12-17	0.465	0.465	0.465	0.465	0.450	6,000
2025-12-16	0.460	0.470	0.460	0.470	0.454	2,400
2025-12-15	0.470	0.470	0.470	0.470	0.454	0
2025-12-12	0.470	0.470	0.470	0.470	0.454	42,000
2025-12-11	0.495	0.495	0.465	0.475	0.459	62,800
2025-12-10	0.460	0.460	0.460	0.460	0.445	0
2025-12-09	0.460	0.460	0.460	0.460	0.445	0
2025-12-08	0.460	0.460	0.460	0.460	0.445	500
2025-12-05	0.495	0.510	0.450	0.460	0.445	104,000
2025-12-04	0.435	0.435	0.435	0.435	0.421	0
2025-12-03	0.455	0.480	0.415	0.435	0.421	134,000
2025-12-02	0.445	0.445	0.445	0.445	0.430	0
2025-12-01	0.445	0.455	0.435	0.440	0.425	108,000
2025-11-28	0.450	0.450	0.445	0.445	0.430	20,000
2025-11-27	0.440	0.440	0.415	0.415	0.401	28,000
2025-11-26	0.420	0.440	0.410	0.430	0.416	94,000
2025-11-25	0.400	0.400	0.400	0.400	0.387	0
2025-11-24	0.400	0.400	0.400	0.400	0.387	0
2025-11-21	0.395	0.395	0.395	0.395	0.382	0
2025-11-20	0.395	0.395	0.395	0.395	0.382	10,000
2025-11-19	0.410	0.410	0.410	0.410	0.396	0
2025-11-18	0.410	0.410	0.410	0.410	0.396	0
2025-11-17	0.410	0.410	0.410	0.410	0.396	0
2025-11-14	0.415	0.415	0.410	0.410	0.396	100,000
2025-11-13	0.395	0.395	0.395	0.395	0.382	0
2025-11-12	0.395	0.395	0.395	0.395	0.382	0
2025-11-11	0.395	0.395	0.395	0.395	0.382	0
2025-11-10	0.395	0.395	0.395	0.395	0.382	0
2025-11-07	0.395	0.395	0.395	0.395	0.382	4,000
2025-11-06	0.395	0.395	0.395	0.395	0.382	3,200
2025-11-05	0.400	0.405	0.400	0.405	0.392	42,000
2025-11-04	0.385	0.385	0.385	0.385	0.372	7,200
2025-11-03	0.385	0.385	0.385	0.385	0.372	1,200
2025-10-31	0.385	0.385	0.385	0.385	0.372	0

← NewerPage 4 of 5 · 246 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.