Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.385	0.385	0.385	0.385	0.349	72,000
2025-05-09	0.400	0.400	0.400	0.400	0.363	0
2025-05-08	0.390	0.400	0.390	0.400	0.363	4,000
2025-05-07	0.385	0.385	0.385	0.385	0.349	400
2025-05-06	0.385	0.385	0.385	0.385	0.349	8,000
2025-05-02	0.385	0.385	0.385	0.385	0.349	0
2025-04-30	0.385	0.385	0.385	0.385	0.349	0
2025-04-29	0.385	0.385	0.385	0.385	0.349	3,600
2025-04-28	0.375	0.385	0.375	0.385	0.349	15,600
2025-04-25	0.370	0.370	0.370	0.370	0.335	0
2025-04-24	0.365	0.365	0.365	0.365	0.331	0
2025-04-23	0.365	0.365	0.365	0.365	0.331	3,200
2025-04-22	0.360	0.360	0.360	0.360	0.326	0
2025-04-17	0.360	0.360	0.360	0.360	0.326	0
2025-04-16	0.360	0.360	0.360	0.360	0.326	0
2025-04-15	0.360	0.360	0.360	0.360	0.326	0
2025-04-14	0.365	0.365	0.330	0.360	0.326	6,000
2025-04-11	0.355	0.355	0.355	0.355	0.322	8,000
2025-04-10	0.355	0.355	0.355	0.355	0.322	10,000
2025-04-09	0.390	0.390	0.390	0.390	0.353	0
2025-04-08	0.390	0.390	0.390	0.390	0.353	0
2025-04-07	0.370	0.390	0.370	0.390	0.353	4,000
2025-04-03	0.390	0.390	0.390	0.390	0.353	0
2025-04-02	0.390	0.395	0.390	0.395	0.358	100,000
2025-04-01	0.395	0.395	0.395	0.395	0.358	0
2025-03-31	0.400	0.400	0.400	0.400	0.363	0
2025-03-28	0.400	0.400	0.400	0.400	0.363	0
2025-03-27	0.400	0.400	0.390	0.400	0.363	85,600
2025-03-26	0.380	0.385	0.380	0.385	0.349	2,000
2025-03-25	0.375	0.385	0.375	0.385	0.349	54,000
2025-03-24	0.360	0.375	0.360	0.375	0.340	5,600
2025-03-21	0.375	0.375	0.375	0.375	0.340	400
2025-03-20	0.375	0.375	0.375	0.375	0.340	0
2025-03-19	0.400	0.400	0.375	0.375	0.340	576,000
2025-03-18	0.385	0.385	0.360	0.370	0.335	12,000
2025-03-17	0.400	0.400	0.400	0.400	0.363	0
2025-03-14	0.405	0.405	0.400	0.400	0.363	21,200
2025-03-13	0.425	0.425	0.425	0.425	0.385	0
2025-03-12	0.425	0.425	0.425	0.425	0.385	386,240
2025-03-11	0.440	0.440	0.440	0.440	0.399	0
2025-03-10	0.450	0.450	0.440	0.440	0.399	61,200
2025-03-07	0.480	0.480	0.480	0.480	0.435	0
2025-03-06	0.480	0.480	0.480	0.480	0.435	800
2025-03-05	0.480	0.480	0.480	0.480	0.435	0
2025-03-04	0.420	0.480	0.420	0.480	0.435	54,000
2025-03-03	0.450	0.450	0.450	0.450	0.408	800
2025-02-28	0.450	0.450	0.450	0.450	0.408	0
2025-02-27	0.450	0.450	0.450	0.450	0.408	0
2025-02-26	0.405	0.450	0.405	0.450	0.408	47,961
2025-02-25	0.395	0.400	0.395	0.400	0.363	30,000
2025-02-24	0.385	0.560	0.385	0.430	0.390	238,000
2025-02-21	0.380	0.380	0.380	0.380	0.344	72,000
2025-02-20	0.350	0.360	0.350	0.360	0.326	2,000
2025-02-19	0.385	0.385	0.385	0.385	0.349	0
2025-02-18	0.385	0.385	0.385	0.385	0.349	0
2025-02-17	0.410	0.410	0.370	0.385	0.349	134,800
2025-02-14	0.390	0.390	0.390	0.390	0.353	50,000
2025-02-13	0.365	0.370	0.360	0.370	0.335	46,800
2025-02-12	0.365	0.365	0.365	0.365	0.331	0
2025-02-11	0.360	0.360	0.360	0.360	0.326	0

← NewerPage 7 of 21 · 1,229 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.