Advertisement
U.S. markets open in 8 hours 4 minutes

Chinney Alliance Group Limited (0385.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.380-0.005 (-1.30%)
As of 03:41PM HKT. Market open.
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.3800.3800.3800.3800.380-
Mar 15, 20240.3700.3800.3650.3800.380278,000
Mar 14, 20240.3850.3850.3850.3850.385-
Mar 13, 20240.3850.3850.3850.3850.385-
Mar 12, 20240.3850.3850.3850.3850.385-
Mar 11, 20240.3850.3850.3850.3850.385-
Mar 08, 20240.3800.3800.3800.3800.380-
Mar 07, 20240.3600.3600.3600.3600.360-
Mar 06, 20240.3600.3600.3600.3600.360-
Mar 05, 20240.3350.3350.3350.3350.335-
Mar 04, 20240.3350.3350.3300.3350.335132,000
Mar 01, 20240.2950.2950.2950.2950.29514,165
Feb 29, 20240.2950.2950.2950.2950.295-
Feb 28, 20240.2950.2950.2950.2950.295-
Feb 27, 20240.2950.2950.2950.2950.295-
Feb 26, 20240.2950.2950.2950.2950.295-
Feb 23, 20240.2950.2950.2950.2950.2954,160
Feb 22, 20240.2900.2900.2900.2950.295142,000
Feb 21, 20240.2900.2900.2900.2900.290-
Feb 20, 20240.3100.3100.3100.3100.310-
Feb 19, 20240.3050.3050.3050.3050.305-
Feb 16, 20240.3200.3200.3200.3200.320-
Feb 15, 20240.3150.3150.3150.3150.315-
Feb 14, 20240.3300.3300.3300.3300.330-
Feb 09, 20240.3300.3300.3300.3300.330-
Feb 08, 20240.3300.3300.3300.3300.330-
Feb 07, 20240.3300.3300.3300.3300.330-
Feb 06, 20240.3300.3300.3300.3300.330-
Feb 05, 20240.3300.3300.3300.3300.330-
Feb 02, 20240.3100.3300.3100.3300.33010,000
Feb 01, 20240.3100.3100.3100.3100.310-
Jan 31, 20240.3200.3200.3200.3200.320-
Jan 30, 20240.3200.3200.3200.3200.320-
Jan 29, 20240.3200.3200.3200.3200.320-
Jan 26, 20240.3550.3550.2950.3200.3205,800
Jan 25, 20240.3200.3200.3200.3200.320-
Jan 24, 20240.3150.3150.3150.3150.315-
Jan 23, 20240.2700.2700.2700.3000.3002,000
Jan 22, 20240.3300.3300.3300.3300.330-
Jan 19, 20240.3300.3300.3300.3300.330-
Jan 18, 20240.3300.3300.3300.3300.330-
Jan 17, 20240.3300.3300.3300.3300.330-
Jan 16, 20240.3300.3300.3300.3300.33086,000
Jan 15, 20240.3300.3300.3300.3300.330-
Jan 12, 20240.3300.3300.3300.3300.33012,000
Jan 11, 20240.3300.3300.3300.3300.3302,800
Jan 10, 20240.3350.3350.3350.3350.3352,000
Jan 09, 20240.3550.3550.3550.3550.355-
Jan 08, 20240.3550.3550.3550.3550.355-
Jan 05, 20240.3550.3550.3550.3550.355-
Jan 04, 20240.3550.3550.3550.3550.355-
Jan 03, 20240.3550.3550.3550.3550.355-
Jan 02, 20240.3550.3550.3550.3550.355-
Dec 29, 20230.3550.3550.3550.3550.3556,000
Dec 28, 20230.3500.3500.3500.3500.350-
Dec 27, 20230.3450.3450.3450.3450.34520,000
Dec 22, 20230.3400.3400.3400.3400.34016,000
Dec 21, 20230.4000.4000.4000.4000.400-
Dec 20, 20230.4000.4000.4000.4000.400-
Dec 19, 20230.4000.4000.4000.4000.400-
Dec 18, 20230.4000.4000.4000.4000.400-
Dec 15, 20230.4000.4000.4000.4000.400-
Dec 14, 20230.4000.4000.4000.4000.400-
Dec 13, 20230.4000.4000.4000.4000.400-
Dec 12, 20230.4000.4000.4000.4000.400-
Dec 11, 20230.4000.4000.4000.4000.400-
Dec 08, 20230.4000.4000.4000.4000.400-
Dec 07, 20230.4000.4000.4000.4000.400-
Dec 06, 20230.4000.4000.4000.4000.400-
Dec 05, 20230.4000.4000.4000.4000.400-
Dec 04, 20230.4000.4000.4000.4000.400-
Dec 01, 20230.4000.4000.4000.4000.400-
Nov 30, 20230.4000.4000.4000.4000.400-
Nov 29, 20230.4000.4000.4000.4000.400-
Nov 28, 20230.4000.4000.4000.4000.400-
Nov 27, 20230.4000.4000.4000.4000.400-
Nov 24, 20230.4000.4000.4000.4000.400-
Nov 23, 20230.4000.4000.4000.4000.400-
Nov 22, 20230.4000.4000.4000.4000.400-
Nov 21, 20230.4000.4000.4000.4000.4004,000
Nov 20, 20230.3900.3900.3900.3900.390-
Nov 17, 20230.3900.3900.3900.3900.39018,000
Nov 16, 20230.3900.3900.3900.3900.390-
Nov 15, 20230.3900.3900.3900.3900.3902,800
Nov 14, 20230.4100.4100.4100.4100.410-
Nov 13, 20230.4100.4100.4100.4100.410-
Nov 10, 20230.4100.4100.4100.4100.410-
Nov 09, 20230.4100.4100.4100.4100.410-
Nov 08, 20230.4100.4100.4100.4100.41028,000
Nov 07, 20230.4100.4100.4100.4100.410-
Nov 06, 20230.4300.4300.4300.4300.430-
Nov 03, 20230.4300.4300.4300.4300.430-
Nov 02, 20230.4100.4100.4100.4100.41020,000
Nov 01, 20230.4300.4300.4300.4300.430-
Oct 31, 20230.4300.4300.4300.4300.430-
Oct 30, 20230.4300.4300.4300.4300.430-
Oct 27, 20230.4300.4300.4300.4300.430-
Oct 26, 20230.4100.4100.4100.4300.4304,000
Oct 25, 20230.4300.4300.4300.4300.430-
Oct 24, 20230.4300.4300.4300.4300.430-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...