Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.395	0.395	0.395	0.395	0.382	0
2025-08-04	0.395	0.395	0.395	0.395	0.382	60,000
2025-08-01	0.390	0.390	0.390	0.390	0.377	0
2025-07-31	0.390	0.390	0.390	0.390	0.377	0
2025-07-30	0.390	0.390	0.390	0.390	0.377	3,600
2025-07-29	0.400	0.400	0.400	0.400	0.387	0
2025-07-28	0.400	0.400	0.400	0.400	0.387	2,000
2025-07-25	0.400	0.400	0.390	0.390	0.377	42,800
2025-07-24	0.390	0.390	0.390	0.390	0.377	0
2025-07-23	0.390	0.390	0.390	0.390	0.377	4,000
2025-07-22	0.400	0.400	0.400	0.400	0.387	0
2025-07-21	0.405	0.405	0.395	0.400	0.387	210,000
2025-07-18	0.420	0.440	0.410	0.410	0.396	42,000
2025-07-17	0.390	0.400	0.390	0.400	0.387	4,000
2025-07-16	0.390	0.390	0.390	0.390	0.377	0
2025-07-15	0.390	0.390	0.390	0.390	0.377	10,000
2025-07-14	0.395	0.395	0.395	0.395	0.382	6,000
2025-07-11	0.395	0.395	0.395	0.395	0.382	0
2025-07-10	0.400	0.400	0.395	0.395	0.382	200,000
2025-07-09	0.400	0.400	0.400	0.400	0.387	0
2025-07-08	0.400	0.400	0.400	0.400	0.387	0
2025-07-07	0.395	0.395	0.395	0.395	0.382	12,000
2025-07-04	0.400	0.400	0.400	0.400	0.387	80
2025-07-03	0.400	0.400	0.400	0.400	0.387	0
2025-07-02	0.395	0.395	0.395	0.395	0.382	0
2025-06-30	0.395	0.395	0.395	0.395	0.382	0
2025-06-27	0.395	0.395	0.395	0.395	0.382	2,000
2025-06-26	0.400	0.400	0.400	0.400	0.387	0
2025-06-25	0.390	0.400	0.390	0.400	0.387	54,800
2025-06-24	0.380	0.380	0.380	0.380	0.367	20,200
2025-06-23	0.375	0.380	0.375	0.375	0.363	28,000
2025-06-20	0.380	0.380	0.380	0.380	0.367	6,000
2025-06-19	0.385	0.385	0.385	0.385	0.372	0
2025-06-18	0.385	0.385	0.385	0.385	0.372	0
2025-06-17	0.385	0.385	0.385	0.385	0.372	0
2025-06-16	0.385	0.385	0.385	0.385	0.372	0
2025-06-13	0.385	0.385	0.385	0.385	0.372	0
2025-06-12	0.385	0.385	0.385	0.385	0.372	0
2025-06-11	0.385	0.385	0.385	0.385	0.372	28,000
2025-06-10	0.400	0.400	0.400	0.400	0.363	13,280
2025-06-09	0.395	0.395	0.395	0.395	0.358	15,200
2025-06-06	0.395	0.395	0.395	0.395	0.358	520,000
2025-06-05	0.395	0.395	0.395	0.395	0.358	0
2025-06-04	0.395	0.395	0.395	0.395	0.358	4,000
2025-06-03	0.390	0.390	0.390	0.390	0.353	2,000
2025-06-02	0.400	0.400	0.395	0.395	0.358	230,000
2025-05-30	0.395	0.395	0.395	0.395	0.358	103,240
2025-05-29	0.390	0.400	0.390	0.400	0.363	368,000
2025-05-28	0.390	0.390	0.390	0.390	0.353	0
2025-05-27	0.390	0.390	0.390	0.390	0.353	0
2025-05-26	0.390	0.390	0.390	0.390	0.353	0
2025-05-23	0.385	0.385	0.385	0.385	0.349	0
2025-05-22	0.385	0.385	0.385	0.385	0.349	14,400
2025-05-21	0.390	0.390	0.390	0.390	0.353	0
2025-05-20	0.390	0.390	0.390	0.390	0.353	0
2025-05-19	0.390	0.390	0.390	0.390	0.353	4,400
2025-05-16	0.390	0.390	0.390	0.390	0.353	60,000
2025-05-15	0.390	0.390	0.390	0.390	0.353	0
2025-05-14	0.390	0.390	0.390	0.390	0.353	0
2025-05-13	0.385	0.385	0.385	0.385	0.349	0

← NewerPage 6 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.