Chinney Alliance Group Limited - 0385.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.46	0.44	0.44	0.48	0.42	134,000
December 02, 2025	0.45	0.45	0.45	0.45	0.45	0
December 01, 2025	0.45	0.44	0.44	0.46	0.44	108,000
November 28, 2025	0.45	0.45	0.45	0.45	0.45	20,000
November 27, 2025	0.44	0.42	0.42	0.44	0.42	28,000
November 26, 2025	0.42	0.43	0.43	0.44	0.41	94,000
November 25, 2025	0.4	0.4	0.4	0.4	0.4	0
November 24, 2025	0.4	0.4	0.4	0.4	0.4	0
November 21, 2025	0.4	0.4	0.4	0.4	0.4	0
November 20, 2025	0.4	0.4	0.4	0.4	0.4	10,000
November 19, 2025	0.41	0.41	0.41	0.41	0.41	0
November 18, 2025	0.41	0.41	0.41	0.41	0.41	0
November 17, 2025	0.41	0.41	0.41	0.41	0.41	0
November 14, 2025	0.42	0.41	0.41	0.42	0.41	100,000
November 13, 2025	0.4	0.4	0.4	0.4	0.4	0
November 12, 2025	0.4	0.4	0.4	0.4	0.4	0
November 11, 2025	0.4	0.4	0.4	0.4	0.4	0
November 10, 2025	0.4	0.4	0.4	0.4	0.4	0
November 07, 2025	0.4	0.4	0.4	0.4	0.4	4,000
November 06, 2025	0.4	0.4	0.4	0.4	0.4	3,200
November 05, 2025	0.41	0.41	0.41	0.41	0.41	42,000
November 04, 2025	0.39	0.39	0.39	0.39	0.39	7,200
November 03, 2025	0.39	0.39	0.39	0.39	0.39	1,200
October 31, 2025	0.39	0.39	0.39	0.39	0.39	0
October 30, 2025	0.39	0.39	0.39	0.39	0.39	4,000
October 28, 2025	0.39	0.39	0.39	0.39	0.39	1,600
October 27, 2025	0.39	0.39	0.39	0.39	0.39	0
October 24, 2025	0.39	0.39	0.39	0.39	0.39	0
October 23, 2025	0.39	0.39	0.39	0.39	0.39	2,000
October 22, 2025	0.39	0.39	0.39	0.39	0.39	0
October 21, 2025	0.38	0.39	0.39	0.39	0.38	4,000
October 20, 2025	0.39	0.39	0.39	0.39	0.39	4,000
October 17, 2025	0.38	0.38	0.38	0.38	0.38	5,600
October 16, 2025	0.39	0.39	0.39	0.39	0.39	0
October 15, 2025	0.39	0.39	0.39	0.39	0.39	0
October 14, 2025	0.4	0.38	0.38	0.4	0.38	6,000
October 13, 2025	0.4	0.39	0.39	0.4	0.39	62,000
October 10, 2025	0.4	0.4	0.4	0.4	0.4	2,000
October 09, 2025	0.43	0.41	0.41	0.43	0.41	60,000
October 08, 2025	0.41	0.41	0.41	0.41	0.41	10,000
October 06, 2025	0.4	0.4	0.4	0.4	0.4	0
October 03, 2025	0.4	0.4	0.4	0.4	0.4	46,000
October 02, 2025	0.41	0.4	0.4	0.41	0.4	126,000
September 30, 2025	0.4	0.4	0.4	0.4	0.4	0
September 29, 2025	0.4	0.4	0.4	0.4	0.4	4,000
September 26, 2025	0.4	0.4	0.4	0.4	0.4	0
September 25, 2025	0.4	0.4	0.4	0.4	0.4	0
September 24, 2025	0.4	0.4	0.4	0.4	0.4	0
September 23, 2025	0.4	0.4	0.4	0.4	0.4	3,200
September 22, 2025	0.41	0.41	0.41	0.41	0.41	0
September 19, 2025	0.41	0.41	0.41	0.41	0.41	0
September 18, 2025	0.41	0.41	0.41	0.41	0.41	9,200
September 17, 2025	0.4	0.41	0.41	0.41	0.4	6,800
September 15, 2025	0.42	0.42	0.42	0.42	0.42	0
September 12, 2025	0.42	0.42	0.42	0.42	0.42	0
September 11, 2025	0.42	0.42	0.42	0.42	0.42	0
September 10, 2025	0.42	0.42	0.42	0.42	0.42	28,000
September 09, 2025	0.4	0.41	0.41	0.41	0.4	20,640
September 08, 2025	0.4	0.4	0.4	0.4	0.4	22,000
September 05, 2025	0.4	0.4	0.4	0.4	0.4	2,000

Chinney Alliance Group Limited (0385.HK) HKSE