Chinney Alliance Group Limited (HKG:0385)
Hong Kong · Delayed Price · Currency is HKD 0.4700
+0.0150 (3.30%)
Jan 29, 2026, 3:22 PM HKT
Chinney Alliance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | 3.30% | 46,000 |
| Jan 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 344,000 |
| Jan 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Jan 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.00% | 340,000 |
| Jan 21, 2026 | 0.51 | 0.51 | 0.51 | 0.50 | 0.50 | 7.53% | 2,000 |
| Jan 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 182,000 |
| Jan 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 15, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.05% | 4,000 |
| Jan 13, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | -2.94% | 250,000 |
| Jan 12, 2026 | 0.52 | 0.52 | 0.52 | 0.51 | 0.51 | 5.15% | 8,000 |
| Jan 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 20,000 |
| Jan 6, 2026 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 3.19% | 180,000 |
| Jan 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 2, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 220,000 |
| Dec 31, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 12.36% | 8,000 |
| Dec 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.32% | 9,289 |
| Dec 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 19, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 1.06% | 128,000 |
| Dec 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 390,000 |
| Dec 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 6,000 |
| Dec 16, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | - | 2,400 |
| Dec 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 42,000 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | 3.26% | 62,800 |
| Dec 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Dec 5, 2025 | 0.50 | 0.51 | 0.45 | 0.46 | 0.46 | 5.75% | 104,000 |
| Dec 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 3, 2025 | 0.46 | 0.48 | 0.42 | 0.44 | 0.44 | -2.25% | 134,000 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | - |
| Dec 1, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 108,000 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.23% | 20,000 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.49% | 28,000 |
| Nov 26, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 7.50% | 94,000 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | - |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.66% | 10,000 |
| Nov 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |