HKSE - Delayed Quote HKD

CHINNEY INV (0216.HK)

0.600

-0.010

(-1.64%)

At close: April 25 at 1:08:09 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	0.600	0.600	0.590	0.600	0.600	20,000
Apr 24, 2025	0.610	0.610	0.590	0.610	0.610	144,000
Apr 23, 2025	0.600	0.610	0.600	0.610	0.610	140,000
Apr 22, 2025	0.600	0.600	0.600	0.600	0.600	-
Apr 17, 2025	0.600	0.600	0.600	0.600	0.600	-
Apr 16, 2025	0.600	0.600	0.600	0.600	0.600	4,000
Apr 15, 2025	0.590	0.600	0.590	0.600	0.600	160,000
Apr 14, 2025	0.610	0.610	0.610	0.610	0.610	-
Apr 11, 2025	0.610	0.610	0.610	0.610	0.610	-
Apr 10, 2025	0.610	0.610	0.610	0.610	0.610	-
Apr 9, 2025	0.610	0.610	0.610	0.610	0.610	-
Apr 8, 2025	0.610	0.610	0.610	0.610	0.610	-
Apr 7, 2025	0.610	0.610	0.610	0.610	0.610	-
Apr 3, 2025	0.650	0.650	0.650	0.650	0.650	-
Apr 2, 2025	0.650	0.650	0.650	0.650	0.650	-
Apr 1, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 31, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 28, 2025	0.650	0.650	0.630	0.650	0.650	36,000
Mar 27, 2025	0.660	0.660	0.660	0.660	0.660	-
Mar 26, 2025	0.660	0.660	0.660	0.660	0.660	-
Mar 25, 2025	0.660	0.660	0.660	0.660	0.660	-
Mar 24, 2025	0.660	0.660	0.660	0.660	0.660	-
Mar 21, 2025	0.650	0.700	0.630	0.660	0.660	364,000
Mar 20, 2025	0.700	0.700	0.700	0.700	0.700	-
Mar 19, 2025	0.700	0.700	0.700	0.700	0.700	-
Mar 18, 2025	0.690	0.700	0.690	0.700	0.700	32,000
Mar 17, 2025	0.650	0.650	0.650	0.650	0.650	40,000
Mar 14, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 13, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 12, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 11, 2025	0.660	0.670	0.660	0.670	0.670	224,000
Mar 10, 2025	0.660	0.660	0.660	0.660	0.660	36,000
Mar 7, 2025	0.680	0.680	0.680	0.680	0.680	-
Mar 6, 2025	0.680	0.680	0.680	0.680	0.680	-
Mar 5, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 4, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 3, 2025	0.670	0.670	0.670	0.670	0.670	-
Feb 28, 2025	0.670	0.670	0.670	0.670	0.670	-
Feb 27, 2025	0.670	0.670	0.670	0.670	0.670	64,000
Feb 26, 2025	0.680	0.680	0.680	0.680	0.680	36,000
Feb 25, 2025	0.690	0.740	0.680	0.680	0.680	132,014
Feb 24, 2025	0.710	0.710	0.710	0.710	0.710	-
Feb 21, 2025	0.650	0.670	0.650	0.650	0.650	120,000
Feb 20, 2025	0.620	0.620	0.620	0.620	0.620	-
Feb 19, 2025	0.680	0.680	0.680	0.680	0.680	-
Feb 18, 2025	0.680	0.680	0.680	0.680	0.680	-
Feb 17, 2025	0.660	0.690	0.660	0.680	0.680	180,000
Feb 14, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 13, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 12, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 11, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 10, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 7, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 6, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 5, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 4, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 3, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 28, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 27, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 24, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 23, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 22, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 21, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 20, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 17, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 16, 2025	0.620	0.620	0.600	0.610	0.610	100,000
Jan 15, 2025	0.620	0.620	0.620	0.620	0.620	36,000
Jan 14, 2025	0.630	0.640	0.630	0.640	0.640	140,000
Jan 13, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 10, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 9, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 8, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 7, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 6, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 3, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 2, 2025	0.650	0.650	0.650	0.650	0.650	-
Dec 31, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 30, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 27, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 24, 2024	0.660	0.660	0.660	0.660	0.660	-
Dec 23, 2024	0.660	0.660	0.660	0.660	0.660	-
Dec 20, 2024	0.660	0.660	0.660	0.660	0.660	-
Dec 19, 2024	0.670	0.670	0.660	0.660	0.660	60,000
Dec 18, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 17, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 16, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 13, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 12, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 11, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 10, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 9, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 6, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 5, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 4, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 3, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 2, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 29, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 28, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 27, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 26, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 25, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 22, 2024	0.670	0.690	0.670	0.690	0.690	28,000
Nov 21, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 20, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 19, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 18, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 15, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 14, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 13, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 12, 2024	0.710	0.710	0.700	0.700	0.700	100,001
Nov 11, 2024	0.750	0.750	0.750	0.750	0.750	-
Nov 8, 2024	0.750	0.750	0.750	0.750	0.750	-
Nov 7, 2024	0.750	0.750	0.750	0.750	0.750	-
Nov 6, 2024	0.750	0.750	0.750	0.750	0.750	-
Nov 5, 2024	0.750	0.750	0.750	0.750	0.750	-
Nov 4, 2024	0.760	0.760	0.760	0.760	0.760	-
Nov 1, 2024	0.760	0.760	0.750	0.760	0.760	88,000
Oct 31, 2024	0.760	0.760	0.760	0.760	0.760	-
Oct 30, 2024	0.770	0.770	0.770	0.770	0.770	-
Oct 29, 2024	0.770	0.770	0.770	0.770	0.770	-
Oct 28, 2024	0.770	0.770	0.770	0.770	0.770	-
Oct 25, 2024	0.770	0.770	0.770	0.770	0.770	-
Oct 24, 2024	0.780	0.780	0.760	0.770	0.770	348,000
Oct 23, 2024	0.760	0.800	0.760	0.800	0.800	64,000
Oct 22, 2024	0.760	0.760	0.760	0.760	0.760	-
Oct 21, 2024	0.760	0.760	0.760	0.760	0.760	-
Oct 18, 2024	0.750	0.750	0.750	0.760	0.760	104,000
Oct 17, 2024	0.790	0.790	0.790	0.790	0.790	-
Oct 16, 2024	0.790	0.790	0.790	0.790	0.790	-
Oct 15, 2024	0.790	0.790	0.790	0.790	0.790	-
Oct 14, 2024	0.790	0.790	0.790	0.790	0.790	-
Oct 10, 2024	0.790	0.790	0.790	0.790	0.790	-
Oct 9, 2024	0.790	0.790	0.790	0.790	0.790	-
Oct 8, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 7, 2024	0.810	0.810	0.790	0.810	0.810	520,000
Oct 4, 2024	0.800	0.810	0.800	0.810	0.810	296,000
Oct 3, 2024	0.790	0.790	0.740	0.780	0.780	56,000
Oct 2, 2024	0.730	0.740	0.730	0.750	0.750	172,000
Sep 30, 2024	0.760	0.780	0.760	0.780	0.780	16,000
Sep 27, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 26, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 25, 2024	0.730	0.750	0.730	0.750	0.750	44,000
Sep 24, 2024	0.720	0.720	0.720	0.720	0.720	-
Sep 23, 2024	0.720	0.720	0.720	0.720	0.720	-
Sep 20, 2024	0.700	0.700	0.700	0.700	0.700	4,000
Sep 19, 2024	0.690	0.690	0.690	0.690	0.690	-
Sep 17, 2024	0.690	0.690	0.690	0.690	0.690	4,000
Sep 16, 2024	0.660	0.690	0.660	0.690	0.690	12,000
Sep 13, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 12, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 11, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 10, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 9, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 5, 2024	0.660	0.660	0.660	0.660	0.660	-
Sep 4, 2024	0.025 Dividend
Sep 4, 2024	0.655	0.655	0.655	0.655	0.655	-
Sep 3, 2024	0.680	0.680	0.680	0.680	0.655	-
Sep 2, 2024	0.680	0.680	0.680	0.680	0.655	-
Aug 30, 2024	0.690	0.690	0.690	0.690	0.665	12,000
Aug 29, 2024	0.700	0.700	0.700	0.700	0.674	-
Aug 28, 2024	0.700	0.700	0.700	0.700	0.674	-
Aug 27, 2024	0.700	0.700	0.700	0.700	0.674	-
Aug 26, 2024	0.670	0.670	0.670	0.670	0.645	8,000
Aug 23, 2024	0.660	0.660	0.660	0.660	0.636	-
Aug 22, 2024	0.670	0.670	0.660	0.660	0.636	12,000
Aug 21, 2024	0.690	0.690	0.690	0.690	0.665	-
Aug 20, 2024	0.690	0.690	0.690	0.690	0.665	-
Aug 19, 2024	0.660	0.660	0.660	0.660	0.636	-
Aug 16, 2024	0.660	0.660	0.660	0.660	0.636	8,000
Aug 15, 2024	0.680	0.680	0.680	0.680	0.655	-
Aug 14, 2024	0.680	0.680	0.680	0.680	0.655	-
Aug 13, 2024	0.690	0.690	0.680	0.680	0.655	136,000
Aug 12, 2024	0.690	0.690	0.690	0.690	0.665	-
Aug 9, 2024	0.690	0.690	0.690	0.690	0.665	-
Aug 8, 2024	0.690	0.690	0.690	0.690	0.665	60,000
Aug 7, 2024	0.690	0.690	0.690	0.690	0.665	40,000
Aug 6, 2024	0.670	0.670	0.670	0.670	0.645	-
Aug 5, 2024	0.670	0.670	0.670	0.670	0.645	-
Aug 2, 2024	0.680	0.680	0.680	0.680	0.655	-
Aug 1, 2024	0.680	0.680	0.680	0.680	0.655	-
Jul 31, 2024	0.680	0.680	0.680	0.680	0.655	-
Jul 30, 2024	0.680	0.680	0.680	0.680	0.655	-
Jul 29, 2024	0.680	0.680	0.680	0.680	0.655	-
Jul 26, 2024	0.680	0.680	0.680	0.680	0.655	-
Jul 25, 2024	0.680	0.680	0.680	0.680	0.655	-
Jul 24, 2024	0.680	0.680	0.680	0.680	0.655	-
Jul 23, 2024	0.680	0.680	0.680	0.680	0.655	-
Jul 22, 2024	0.680	0.680	0.680	0.680	0.655	-
Jul 19, 2024	0.710	0.710	0.710	0.710	0.684	-
Jul 18, 2024	0.710	0.710	0.710	0.710	0.684	-
Jul 17, 2024	0.710	0.710	0.710	0.710	0.684	-
Jul 16, 2024	0.710	0.710	0.710	0.710	0.684	-
Jul 15, 2024	0.710	0.710	0.710	0.710	0.684	-
Jul 12, 2024	0.720	0.720	0.720	0.720	0.694	-
Jul 11, 2024	0.710	0.710	0.710	0.710	0.684	-
Jul 10, 2024	0.710	0.710	0.710	0.710	0.684	-
Jul 9, 2024	0.710	0.710	0.710	0.710	0.684	-
Jul 8, 2024	0.720	0.720	0.720	0.720	0.694	-
Jul 5, 2024	0.720	0.720	0.720	0.720	0.694	-
Jul 4, 2024	0.720	0.720	0.720	0.720	0.694	-
Jul 3, 2024	0.730	0.730	0.720	0.720	0.694	120,000
Jul 2, 2024	0.730	0.730	0.730	0.730	0.703	68,000
Jun 28, 2024	0.700	0.750	0.700	0.720	0.694	272,000
Jun 27, 2024	0.760	0.760	0.760	0.760	0.732	24,000
Jun 26, 2024	0.740	0.740	0.740	0.740	0.713	-
Jun 25, 2024	0.740	0.740	0.740	0.740	0.713	-
Jun 24, 2024	0.740	0.740	0.740	0.740	0.713	16,000
Jun 21, 2024	0.770	0.770	0.770	0.770	0.742	-
Jun 20, 2024	0.780	0.780	0.780	0.780	0.751	-
Jun 19, 2024	0.780	0.780	0.780	0.780	0.751	-
Jun 18, 2024	0.780	0.780	0.780	0.780	0.751	32,000
Jun 17, 2024	0.800	0.800	0.800	0.800	0.771	-
Jun 14, 2024	0.800	0.800	0.800	0.800	0.771	40,000
Jun 13, 2024	0.800	0.800	0.800	0.800	0.771	-
Jun 12, 2024	0.800	0.800	0.800	0.800	0.771	-
Jun 11, 2024	0.800	0.800	0.800	0.800	0.771	-
Jun 7, 2024	0.800	0.800	0.800	0.800	0.771	-
Jun 6, 2024	0.800	0.800	0.800	0.800	0.771	-
Jun 5, 2024	0.800	0.800	0.800	0.800	0.771	-
Jun 4, 2024	0.800	0.800	0.800	0.800	0.771	24,000
Jun 3, 2024	0.820	0.820	0.820	0.820	0.790	-
May 31, 2024	0.820	0.820	0.820	0.820	0.790	-
May 30, 2024	0.820	0.820	0.810	0.820	0.790	48,000
May 29, 2024	0.820	0.820	0.820	0.820	0.790	-
May 28, 2024	0.810	0.820	0.810	0.820	0.790	72,000
May 27, 2024	0.830	0.840	0.830	0.840	0.809	204,000
May 24, 2024	0.810	0.810	0.810	0.810	0.780	-
May 23, 2024	0.840	0.840	0.830	0.830	0.799	188,000
May 22, 2024	0.840	0.840	0.840	0.840	0.809	-
May 21, 2024	0.830	0.840	0.830	0.840	0.809	248,000
May 20, 2024	0.840	0.840	0.840	0.860	0.828	452,000
May 17, 2024	0.840	0.850	0.830	0.850	0.819	456,000
May 16, 2024	0.830	0.830	0.830	0.830	0.799	508,000
May 14, 2024	0.820	0.860	0.820	0.840	0.809	560,000
May 13, 2024	0.820	0.820	0.820	0.820	0.790	16,000
May 10, 2024	0.800	0.820	0.800	0.820	0.790	212,000
May 9, 2024	0.800	0.800	0.800	0.800	0.771	160,000
May 8, 2024	0.820	0.820	0.820	0.820	0.790	-
May 7, 2024	0.820	0.820	0.820	0.820	0.790	-
May 6, 2024	0.770	0.820	0.770	0.820	0.790	24,000
May 3, 2024	0.760	0.760	0.760	0.760	0.732	-
May 2, 2024	0.770	0.780	0.770	0.780	0.751	124,000
Apr 30, 2024	0.790	0.790	0.770	0.800	0.771	216,000
Apr 29, 2024	0.770	0.770	0.770	0.770	0.742	-
Apr 26, 2024	0.770	0.770	0.770	0.770	0.742	-
Apr 25, 2024	0.770	0.770	0.770	0.770	0.742	12,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHINNEY INV (0216.HK)