Chinney Investments, Limited (HKG:0216)
Hong Kong · Delayed Price · Currency is HKD 0.6100
+0.0100 (1.67%)
May 20, 2026, 3:38 PM HKT
Chinney Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 22, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 20, 2026 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 1.67% | 88,000 |
| May 19, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 52,000 |
| May 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 14, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 20,000 |
| May 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 11, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 82,000 |
| May 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 6, 2026 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 48,000 |
| May 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 4, 2026 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 148,000 |
| Apr 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 21, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 44,000 |
| Apr 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 17, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.28% | 20,000 |
| Apr 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.58% | 12,000 |
| Apr 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 31, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Mar 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |