Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

CHINNEY ALLI (0385.HK)

Compare
0.450
0.000
(0.00%)
At close: February 26 at 4:08:11 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.4500.4500.4500.4500.450-
Feb 27, 20250.4500.4500.4500.4500.450-
Feb 26, 20250.4050.4500.4050.4500.45047,961
Feb 25, 20250.3950.4000.3950.4000.40030,000
Feb 24, 20250.3850.5600.3850.4300.430238,000
Feb 21, 20250.3800.3800.3800.3800.38072,000
Feb 20, 20250.3600.3600.3600.3600.360-
Feb 19, 20250.3850.3850.3850.3850.385-
Feb 18, 20250.3850.3850.3850.3850.385-
Feb 17, 20250.4100.4100.3700.3850.385134,800
Feb 14, 20250.3900.3900.3900.3900.39050,000
Feb 13, 20250.3650.3700.3600.3700.37046,800
Feb 12, 20250.3650.3650.3650.3650.365-
Feb 11, 20250.3600.3600.3600.3600.360-
Feb 10, 20250.3650.3650.3600.3600.3604,400
Feb 7, 20250.3600.3600.3600.3600.360-
Feb 6, 20250.3600.3600.3600.3600.360-
Feb 5, 20250.3800.3800.3600.3600.360104,000
Feb 4, 20250.4150.4150.3550.3550.35572,000
Feb 3, 20250.3600.3600.3600.3600.360-
Jan 28, 20250.3600.3600.3600.3600.360-
Jan 27, 20250.3550.4050.3500.3750.37594,000
Jan 24, 20250.3500.4050.3500.3950.39594,000
Jan 23, 20250.3650.3650.3650.3700.37038,000
Jan 22, 20250.3850.4050.3850.4050.40544,000
Jan 21, 20250.3750.3750.3750.3750.375-
Jan 20, 20250.3500.3500.3500.3500.350-
Jan 17, 20250.3500.3500.3500.3500.350-
Jan 16, 20250.3500.3500.3500.3500.350-
Jan 15, 20250.3700.3750.3600.3600.36051,440
Jan 14, 20250.3450.3450.3450.3450.345-
Jan 13, 20250.3500.3500.3450.3450.34525,200
Jan 10, 20250.3500.3500.3450.3500.3504,000
Jan 9, 20250.3650.3650.3650.3650.365-
Jan 8, 20250.3650.3650.3650.3650.365-
Jan 7, 20250.3500.3650.3500.3650.365228,000
Jan 6, 20250.3600.3650.3600.3650.365120,000
Jan 3, 20250.3550.3550.3550.3550.355-
Jan 2, 20250.3550.3550.3550.3550.355-
Dec 31, 20240.3700.3700.3700.3700.370-
Dec 30, 20240.3700.3700.3700.3700.370-
Dec 27, 20240.3700.3700.3700.3700.370-
Dec 24, 20240.3700.3700.3700.3700.370-
Dec 23, 20240.3700.3700.3700.3700.370-
Dec 20, 20240.3600.3600.3600.3600.360-
Dec 19, 20240.3600.3600.3600.3600.360-
Dec 18, 20240.3600.3600.3600.3600.360-
Dec 17, 20240.3600.3600.3600.3600.360-
Dec 16, 20240.3600.3600.3600.3600.3608,000
Dec 13, 20240.3500.3500.3500.3500.3502,400
Dec 12, 20240.3650.3650.3650.3650.365-
Dec 11, 20240.3650.3650.3650.3650.365-
Dec 10, 20240.3650.3650.3650.3650.365-
Dec 9, 20240.3650.3650.3650.3650.365-
Dec 6, 20240.3650.3650.3650.3650.365-
Dec 5, 20240.3650.3650.3650.3650.365-
Dec 4, 20240.3650.3650.3650.3650.365-
Dec 3, 20240.3650.3650.3650.3650.365-
Dec 2, 20240.3550.3550.3550.3550.355-
Nov 29, 20240.3550.3550.3550.3550.355-
Nov 28, 20240.3550.3550.3550.3550.355-
Nov 27, 20240.3550.3550.3550.3550.3556,000
Nov 26, 20240.3550.3550.3550.3550.355-
Nov 25, 20240.3800.3800.3500.3500.35010,000
Nov 22, 20240.3500.3500.3500.3500.350-
Nov 21, 20240.3500.3500.3500.3500.350-
Nov 20, 20240.3450.3450.3450.3500.3504,000
Nov 19, 20240.3500.3500.3500.3500.350-
Nov 18, 20240.3500.3500.3500.3500.350-
Nov 15, 20240.3500.3500.3500.3500.35010,000
Nov 14, 20240.3800.3800.3800.3800.380-
Nov 13, 20240.3800.3800.3800.3800.380-
Nov 12, 20240.3800.3800.3800.3800.380-
Nov 11, 20240.3800.3800.3800.3800.380-
Nov 8, 20240.3800.3800.3800.3800.380-
Nov 7, 20240.3700.3700.3700.3700.370-
Nov 6, 20240.3700.3700.3700.3700.370-
Nov 5, 20240.3600.3600.3600.3700.3706,000
Nov 4, 20240.3900.3900.3900.3900.390-
Nov 1, 20240.3900.3900.3900.3900.390-
Oct 31, 20240.3900.3900.3900.3900.390-
Oct 30, 20240.3900.3900.3900.3900.390-
Oct 29, 20240.3700.3700.3700.3700.3706,800
Oct 28, 20240.3650.3650.3650.3650.3653,200
Oct 25, 20240.3700.3700.3700.3700.370-
Oct 24, 20240.3700.3700.3700.3700.370-
Oct 23, 20240.3700.3700.3700.3700.370-
Oct 22, 20240.3650.3650.3650.3650.365-
Oct 21, 20240.3650.3650.3650.3650.365-
Oct 18, 20240.3800.3800.3800.3800.380-
Oct 17, 20240.3800.3800.3800.3800.380-
Oct 16, 20240.3600.3800.3550.3800.380176,000
Oct 15, 20240.3650.3650.3650.3650.365-
Oct 14, 20240.3800.3800.3800.3800.380-
Oct 10, 20240.3800.3800.3800.3800.380-
Oct 9, 20240.3800.3800.3800.3800.380-
Oct 8, 20240.4050.4050.4000.4000.400337,000
Oct 7, 20240.4000.4150.4000.4000.400371,800
Oct 4, 20240.4400.4400.4100.4100.410305,200
Oct 3, 20240.4100.4600.3750.4500.450157,200
Oct 2, 20240.4150.4150.3550.3550.35558,000
Sep 30, 20240.3600.3600.3600.3600.36082,000
Sep 27, 20240.3500.3500.3500.3500.35010,000
Sep 26, 20240.3500.3750.3500.3750.3756,000
Sep 25, 20240.3700.3700.3700.3700.370108,000
Sep 24, 20240.3800.4050.3500.4000.40084,000
Sep 23, 20240.3800.3800.3800.3800.380-
Sep 20, 20240.3400.3800.3400.3800.38052,000
Sep 19, 20240.3500.3500.3500.3500.350-
Sep 17, 20240.3500.3500.3500.3500.350-
Sep 16, 20240.3400.3550.3400.3500.350114,800
Sep 13, 20240.3550.3550.3550.3550.355-
Sep 12, 20240.3550.3550.3550.3550.355-
Sep 11, 20240.3550.3550.3550.3550.355-
Sep 10, 20240.3550.3550.3550.3550.355-
Sep 9, 20240.3550.3550.3550.3550.355-
Sep 5, 20240.3550.3550.3550.3550.355-
Sep 4, 20240.3550.3550.3550.3550.355-
Sep 3, 20240.3550.3550.3550.3550.355-
Sep 2, 20240.3550.3550.3550.3550.355-
Aug 30, 20240.3550.3550.3550.3550.355-
Aug 29, 20240.3550.3550.3550.3550.355-
Aug 28, 20240.3550.3550.3550.3550.355-
Aug 27, 20240.3550.3550.3550.3550.355-
Aug 26, 20240.3550.3550.3550.3550.355-
Aug 23, 20240.3300.3400.3300.3550.3558,400
Aug 22, 20240.3550.3550.3550.3550.355-
Aug 21, 20240.3550.3550.3550.3550.355-
Aug 20, 20240.3550.3550.3550.3550.355-
Aug 19, 20240.3300.3550.2900.3550.355102,000
Aug 16, 20240.3550.3300.3300.3550.35548,000
Aug 15, 20240.3350.3350.3350.3350.335-
Aug 14, 20240.3350.3350.3350.3350.335-
Aug 13, 20240.3350.3350.3350.3350.335-
Aug 12, 20240.3400.3400.3400.3400.340-
Aug 9, 20240.3450.3450.3450.3450.345-
Aug 8, 20240.3450.3450.3450.3450.345-
Aug 7, 20240.3450.3450.3450.3450.345-
Aug 6, 20240.3450.3450.3450.3450.345-
Aug 5, 20240.3450.3450.3450.3450.345-
Aug 2, 20240.3450.3450.3450.3450.345-
Aug 1, 20240.3450.3450.3450.3450.345-
Jul 31, 20240.3450.3450.3450.3450.345-
Jul 30, 20240.3600.3600.3600.3600.360-
Jul 29, 20240.3600.3600.3600.3600.360-
Jul 26, 20240.3600.3600.3600.3600.360-
Jul 25, 20240.3600.3600.3600.3600.360-
Jul 24, 20240.3600.3600.3600.3600.360-
Jul 23, 20240.3900.3900.3900.3900.390-
Jul 22, 20240.3900.3900.3900.3900.390-
Jul 19, 20240.3900.3900.3900.3900.390-
Jul 18, 20240.3900.3900.3900.3900.390-
Jul 17, 20240.3600.3600.3600.3600.3604,000
Jul 16, 20240.3500.4100.3500.4100.4106,000
Jul 15, 20240.3700.3700.3700.3700.370-
Jul 12, 20240.3700.3700.3700.3700.370-
Jul 11, 20240.3700.3700.3700.3700.370-
Jul 10, 20240.3700.3700.3700.3700.370-
Jul 9, 20240.3600.3600.3500.3500.350722,800
Jul 8, 20240.3650.3650.3650.3650.365-
Jul 5, 20240.3650.3650.3650.3650.365-
Jul 4, 20240.3900.3900.3900.3900.390-
Jul 3, 20240.3900.3900.3900.3900.390-
Jul 2, 20240.3900.3900.3900.3900.390-
Jun 28, 20240.3400.3400.3400.3400.340-
Jun 27, 20240.3500.3500.3500.3500.350-
Jun 26, 20240.3500.3500.3500.3500.350-
Jun 25, 20240.3500.3500.3500.3500.350-
Jun 24, 20240.3500.3500.3500.3500.350-
Jun 21, 20240.3500.3500.3500.3500.350-
Jun 20, 20240.3550.3550.3550.3550.35510,800
Jun 19, 20240.3750.3750.3750.3750.375-
Jun 18, 20240.3750.3750.3750.3750.375-
Jun 17, 20240.3750.3750.3750.3750.375-
Jun 14, 20240.3750.3750.3750.3750.375-
Jun 13, 2024 0.025 Dividend
Jun 13, 20240.3750.3750.3750.3750.375-
Jun 12, 20240.4000.4000.4000.4000.375-
Jun 11, 20240.4000.4000.4000.4000.375-
Jun 7, 20240.4000.4000.4000.4000.375-
Jun 6, 20240.3850.3850.3850.3850.361100,000
Jun 5, 20240.3900.3900.3900.3900.366-
Jun 4, 20240.3900.3900.3900.3900.366-
Jun 3, 20240.3800.3800.3800.3900.3662,000
May 31, 20240.3900.3900.3900.3900.366-
May 30, 20240.4000.4000.4000.4000.375-
May 29, 20240.3900.3900.3900.4200.39454,000
May 28, 20240.4200.4200.4200.4200.394-
May 27, 20240.4200.4200.4200.4200.394-
May 24, 20240.4200.4200.4200.4200.394-
May 23, 20240.4200.4200.4200.4200.394-
May 22, 20240.4300.4300.4300.4300.403-
May 21, 20240.4300.4300.4300.4300.403-
May 20, 20240.4300.4300.4300.4300.4038,560
May 17, 20240.4500.4500.4500.4500.422278,000
May 16, 20240.4200.4200.4200.4200.394-
May 14, 20240.4100.4100.4100.4100.384-
May 13, 20240.3900.4000.3900.4000.37517,200
May 10, 20240.4050.4050.4000.4050.380437,000
May 9, 20240.3850.3850.3850.3850.361-
May 8, 20240.3850.4050.3850.4050.38020,000
May 7, 20240.3400.4100.3400.4050.380804,000
May 6, 20240.3800.3800.3800.3800.356-
May 3, 20240.3800.3800.3800.3800.356-
May 2, 20240.3800.3800.3800.3800.356-
Apr 30, 20240.3600.3600.3600.3800.356200,000
Apr 29, 20240.3800.3800.3800.3800.356-
Apr 26, 20240.3800.3800.3800.3800.356-
Apr 25, 20240.3800.3800.3800.3800.356-
Apr 24, 20240.4050.4050.4050.3800.35614,000
Apr 23, 20240.3900.3900.3900.3900.366-
Apr 22, 20240.3900.3900.3900.3900.366-
Apr 19, 20240.3900.3900.3900.3900.366-
Apr 18, 20240.3900.3900.3900.3900.366-
Apr 17, 20240.3900.3900.3900.3900.366-
Apr 16, 20240.3500.3900.3500.3900.36652,800
Apr 15, 20240.3800.3800.3800.3800.356-
Apr 12, 20240.3800.3800.3800.3800.356-
Apr 11, 20240.3800.3800.3800.3800.356-
Apr 10, 20240.4000.4000.4000.3800.356100,000
Apr 9, 20240.3850.3850.3850.3850.361-
Apr 8, 20240.3850.3850.3850.3850.361-
Apr 5, 20240.3700.4100.3700.3850.36121,600
Apr 3, 20240.3850.3850.3850.3850.361-
Apr 2, 20240.3850.3850.3850.3850.361-
Mar 28, 20240.3850.3850.3850.3850.361-
Mar 27, 20240.3700.3900.3700.3850.361217,600
Mar 26, 20240.3800.3800.3800.3800.356-
Mar 25, 20240.3800.3800.3800.3800.356-
Mar 22, 20240.3800.3800.3800.3800.356-
Mar 21, 20240.3800.3800.3800.3800.356-
Mar 20, 20240.3800.3800.3800.3800.356-
Mar 19, 20240.3800.3800.3800.3800.356-
Mar 18, 20240.3800.3800.3800.3800.356-
Mar 15, 20240.3700.3800.3650.3800.356278,000
Mar 14, 20240.3850.3850.3850.3850.361-
Mar 13, 20240.3850.3850.3850.3850.361-
Mar 12, 20240.3850.3850.3850.3850.361-
Mar 11, 20240.3850.3850.3850.3850.361-
Mar 8, 20240.3800.3800.3800.3800.356-
Mar 7, 20240.3600.3600.3600.3600.338-
Mar 6, 20240.3600.3600.3600.3600.338-
Mar 5, 20240.3350.3350.3350.3350.314-
Mar 4, 20240.3350.3350.3300.3350.314132,000
Mar 1, 20240.2950.2950.2950.2950.27714,165
Feb 29, 20240.2950.2950.2950.2950.277-
Feb 28, 20240.2950.2950.2950.2950.277-