Chinney Alliance Group Limited (HKG:0385)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0050 (2.04%)
Aug 17, 2026, 2:49 PM HKT
Chinney Alliance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 406,000 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.21% | 54,000 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 10, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 1.64% | 94,000 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | 94,800 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 40,000 |
| Aug 4, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.92% | 560,000 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 52,000 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 166,000 |
| Jul 29, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -8.62% | 100,000 |
| Jul 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 24, 2026 | 0.26 | 0.35 | 0.26 | 0.29 | 0.29 | 16.00% | 158,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 17, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 136,800 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 8,000 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 10,000 |
| Jul 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.92% | 8,000 |
| Jul 7, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.53% | 48,000 |
| Jul 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 124,000 |
| Jun 30, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 194,000 |
| Jun 29, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 194,000 |
| Jun 26, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 198,000 |
| Jun 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 264,000 |
| Jun 24, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 136,000 |
| Jun 23, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 272,800 |
| Jun 22, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 360,800 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,200 |
| Jun 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 46,000 |
| Jun 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Jun 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 72,000 |
| Jun 11, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 16,000 |
| Jun 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 32,000 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 54,000 |
| Jun 8, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 179,200 |