Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.365	0.365	0.360	0.360	0.326	4,400
2025-02-07	0.360	0.360	0.360	0.360	0.326	1,000
2025-02-06	0.360	0.360	0.360	0.360	0.326	0
2025-02-05	0.380	0.380	0.360	0.360	0.326	104,000
2025-02-04	0.415	0.415	0.355	0.355	0.322	72,000
2025-02-03	0.360	0.360	0.360	0.360	0.326	0
2025-01-28	0.360	0.360	0.360	0.360	0.326	4,800
2025-01-27	0.355	0.405	0.350	0.375	0.340	94,000
2025-01-24	0.350	0.405	0.350	0.395	0.358	94,000
2025-01-23	0.365	0.370	0.365	0.370	0.335	38,000
2025-01-22	0.385	0.405	0.385	0.405	0.367	44,000
2025-01-21	0.375	0.375	0.375	0.375	0.340	30,000
2025-01-20	0.350	0.350	0.350	0.350	0.317	0
2025-01-17	0.350	0.350	0.350	0.350	0.317	0
2025-01-16	0.345	0.350	0.345	0.350	0.317	6,000
2025-01-15	0.370	0.375	0.360	0.360	0.326	51,440
2025-01-14	0.345	0.345	0.345	0.345	0.313	0
2025-01-13	0.350	0.350	0.345	0.345	0.313	25,200
2025-01-10	0.350	0.350	0.345	0.350	0.317	4,000
2025-01-09	0.365	0.365	0.365	0.365	0.331	0
2025-01-08	0.365	0.365	0.365	0.365	0.331	0
2025-01-07	0.350	0.365	0.350	0.365	0.331	228,000
2025-01-06	0.360	0.365	0.360	0.365	0.331	120,000
2025-01-03	0.355	0.355	0.355	0.355	0.322	0
2025-01-02	0.350	0.355	0.345	0.355	0.322	4,000
2024-12-31	0.370	0.370	0.370	0.370	0.335	0
2024-12-30	0.370	0.370	0.370	0.370	0.335	0
2024-12-27	0.370	0.370	0.370	0.370	0.335	0
2024-12-24	0.370	0.370	0.370	0.370	0.335	0
2024-12-23	0.360	0.370	0.350	0.370	0.335	13,200
2024-12-20	0.360	0.360	0.360	0.360	0.326	0
2024-12-19	0.360	0.360	0.360	0.360	0.326	0
2024-12-18	0.360	0.360	0.360	0.360	0.326	0
2024-12-17	0.360	0.360	0.360	0.360	0.326	0
2024-12-16	0.360	0.360	0.360	0.360	0.326	8,000
2024-12-13	0.350	0.350	0.350	0.350	0.317	2,400
2024-12-12	0.365	0.365	0.365	0.365	0.331	0
2024-12-11	0.365	0.365	0.365	0.365	0.331	0
2024-12-10	0.365	0.365	0.365	0.365	0.331	0
2024-12-09	0.365	0.365	0.365	0.365	0.331	0
2024-12-06	0.365	0.365	0.365	0.365	0.331	800
2024-12-05	0.365	0.365	0.365	0.365	0.331	0
2024-12-04	0.365	0.365	0.365	0.365	0.331	0
2024-12-03	0.365	0.365	0.365	0.365	0.331	0
2024-12-02	0.355	0.355	0.355	0.355	0.322	0
2024-11-29	0.355	0.355	0.355	0.355	0.322	240
2024-11-28	0.355	0.355	0.355	0.355	0.322	0
2024-11-27	0.355	0.355	0.355	0.355	0.322	6,000
2024-11-26	0.355	0.355	0.355	0.355	0.322	26
2024-11-25	0.380	0.380	0.350	0.350	0.317	10,000
2024-11-22	0.350	0.350	0.350	0.350	0.317	0
2024-11-21	0.350	0.350	0.350	0.350	0.317	0
2024-11-20	0.345	0.350	0.345	0.350	0.317	4,000
2024-11-19	0.350	0.350	0.350	0.350	0.317	0
2024-11-18	0.350	0.350	0.350	0.350	0.317	0
2024-11-15	0.345	0.350	0.345	0.350	0.317	10,000
2024-11-14	0.380	0.380	0.380	0.380	0.344	0
2024-11-13	0.380	0.380	0.380	0.380	0.344	0
2024-11-12	0.380	0.380	0.380	0.380	0.344	0
2024-11-11	0.380	0.380	0.380	0.380	0.344	0

← NewerPage 8 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.