Chinney Alliance Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.380	0.380	0.380	0.380	0.344	0
2024-11-07	0.370	0.370	0.370	0.370	0.335	0
2024-11-06	0.370	0.370	0.370	0.370	0.335	0
2024-11-05	0.360	0.370	0.360	0.370	0.335	6,000
2024-11-04	0.390	0.390	0.390	0.390	0.353	0
2024-11-01	0.390	0.390	0.390	0.390	0.353	0
2024-10-31	0.390	0.390	0.390	0.390	0.353	0
2024-10-30	0.380	0.390	0.380	0.390	0.353	4,000
2024-10-29	0.370	0.370	0.370	0.370	0.335	6,800
2024-10-28	0.365	0.365	0.365	0.365	0.331	3,200
2024-10-25	0.370	0.370	0.370	0.370	0.335	0
2024-10-24	0.370	0.370	0.370	0.370	0.335	0
2024-10-23	0.370	0.370	0.370	0.370	0.335	4,000
2024-10-22	0.365	0.365	0.365	0.365	0.331	0
2024-10-21	0.365	0.365	0.365	0.365	0.331	5,600
2024-10-18	0.380	0.380	0.380	0.380	0.344	0
2024-10-17	0.380	0.380	0.380	0.380	0.344	0
2024-10-16	0.360	0.380	0.355	0.380	0.344	176,000
2024-10-15	0.350	0.365	0.350	0.365	0.331	2,000
2024-10-14	0.380	0.380	0.380	0.380	0.344	0
2024-10-10	0.380	0.380	0.380	0.380	0.344	0
2024-10-09	0.340	0.380	0.340	0.380	0.344	4,000
2024-10-08	0.405	0.405	0.400	0.400	0.363	337,000
2024-10-07	0.400	0.415	0.400	0.400	0.363	371,800
2024-10-04	0.440	0.440	0.410	0.410	0.372	305,200
2024-10-03	0.410	0.460	0.375	0.450	0.408	157,200
2024-10-02	0.415	0.415	0.355	0.355	0.322	58,000
2024-09-30	0.360	0.360	0.360	0.360	0.326	82,000
2024-09-27	0.350	0.350	0.350	0.350	0.317	10,000
2024-09-26	0.350	0.375	0.350	0.375	0.340	6,000
2024-09-25	0.370	0.370	0.370	0.370	0.335	108,000
2024-09-24	0.380	0.405	0.350	0.400	0.363	84,000
2024-09-23	0.380	0.380	0.380	0.380	0.344	0
2024-09-20	0.340	0.380	0.340	0.380	0.344	52,000
2024-09-19	0.350	0.350	0.350	0.350	0.317	0
2024-09-17	0.350	0.350	0.350	0.350	0.317	1,200
2024-09-16	0.340	0.355	0.340	0.350	0.317	114,800
2024-09-13	0.355	0.355	0.355	0.355	0.322	0
2024-09-12	0.355	0.355	0.355	0.355	0.322	0
2024-09-11	0.355	0.355	0.355	0.355	0.322	0
2024-09-10	0.355	0.355	0.355	0.355	0.322	0
2024-09-09	0.355	0.355	0.355	0.355	0.322	0
2024-09-05	0.355	0.355	0.355	0.355	0.322	0
2024-09-04	0.355	0.355	0.355	0.355	0.322	0
2024-09-03	0.355	0.355	0.355	0.355	0.322	0
2024-09-02	0.355	0.355	0.355	0.355	0.322	0
2024-08-30	0.355	0.355	0.355	0.355	0.322	1,600
2024-08-29	0.355	0.355	0.355	0.355	0.322	0
2024-08-28	0.355	0.355	0.355	0.355	0.322	0
2024-08-27	0.355	0.355	0.355	0.355	0.322	0
2024-08-26	0.355	0.355	0.355	0.355	0.322	0
2024-08-23	0.330	0.355	0.330	0.355	0.322	8,400
2024-08-22	0.355	0.355	0.355	0.355	0.322	0
2024-08-21	0.330	0.355	0.330	0.355	0.322	24,000
2024-08-20	0.355	0.355	0.355	0.355	0.322	0
2024-08-19	0.330	0.355	0.290	0.355	0.322	102,000
2024-08-16	0.355	0.355	0.355	0.355	0.322	48,000
2024-08-15	0.335	0.335	0.335	0.335	0.304	0
2024-08-14	0.335	0.335	0.335	0.335	0.304	0
2024-08-13	0.330	0.335	0.330	0.335	0.304	44,000

← NewerPage 9 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.