Chinney Alliance Group Limited (HKG:0385)
Hong Kong · Delayed Price · Currency is HKD 0.4050
+0.0050 (1.25%)
Aug 21, 2025, 4:08 PM HKT
Chinney Alliance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 800 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | - |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 2,000 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,200 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 60,000 |
| Aug 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 3,600 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 2,000 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 42,800 |
| Jul 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 4,000 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 21, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 210,000 |
| Jul 18, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | 2.50% | 42,000 |
| Jul 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 4,000 |
| Jul 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 20,000 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 6,000 |
| Jul 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 200,000 |
| Jul 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | - |
| Jul 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 12,000 |
| Jul 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | - |
| Jul 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 2,000 |
| Jun 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 5.26% | 54,800 |
| Jun 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 20,200 |
| Jun 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 28,000 |
| Jun 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 6,000 |
| Jun 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |