Chinney Investments, Limited (HKG:0216)
Hong Kong · Delayed Price · Currency is HKD 0.4300
-0.0100 (-2.27%)
Sep 28, 2026, 3:56 PM HKT
Chinney Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,332 |
| Sep 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 28, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 12,000 |
| Sep 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 24, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 104,000 |
| Sep 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 21, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.12% | 156,000 |
| Sep 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 16,000 |
| Sep 16, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 56,000 |
| Sep 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 24,000 |
| Sep 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 4, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 1, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 28,000 |
| Aug 31, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 52,000 |
| Aug 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | - |
| Aug 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 25, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 20, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 16,000 |
| Aug 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 14, 2026 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -7.69% | 40,000 |
| Aug 13, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 6.12% | 224,000 |
| Aug 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | - |
| Aug 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 31, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 30, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 20,000 |
| Jul 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |