Cirrus Aircraft Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	39.400	40.500	39.160	39.620	39.620	887,106
2026-10-20	40.100	40.780	39.140	39.460	39.460	798,278
2026-10-16	39.860	40.400	39.220	39.780	39.780	422,224
2026-10-15	40.540	40.880	38.520	38.780	38.780	761,722
2026-10-14	39.520	41.480	39.320	41.340	41.340	1,318,709
2026-10-13	40.220	41.300	39.120	39.520	39.520	351,698
2026-10-12	40.800	41.500	40.220	40.220	40.220	293,957
2026-10-09	41.500	42.000	40.620	41.400	41.400	263,838
2026-10-08	42.780	43.040	40.300	41.180	41.180	457,143
2026-10-07	42.760	43.000	42.480	42.500	42.500	28,619
2026-10-06	42.800	43.300	42.580	42.840	42.840	51,367
2026-10-05	42.900	42.900	41.620	42.220	42.220	44,449
2026-10-02	43.000	43.000	41.360	41.560	41.560	80,604
2026-09-30	42.980	42.980	41.660	42.760	42.760	293,227
2026-09-29	42.600	43.500	42.180	42.420	42.420	129,544
2026-09-28	41.660	43.280	41.660	42.660	42.660	193,162
2026-09-25	43.500	43.500	41.600	41.600	41.600	60,520
2026-09-24	41.700	42.660	41.280	42.460	42.460	305,039
2026-09-23	42.180	42.580	41.280	42.200	42.200	440,605
2026-09-22	42.680	43.660	41.380	42.300	42.300	691,319
2026-09-21	44.700	44.780	42.860	43.020	43.020	502,427
2026-09-18	43.600	44.780	42.660	43.240	43.240	827,384
2026-09-17	43.720	45.620	43.220	43.420	43.420	351,483
2026-09-16	43.720	44.300	42.760	43.740	43.740	523,591
2026-09-15	44.020	44.980	43.680	44.140	44.140	211,340
2026-09-14	43.720	45.120	43.720	44.820	44.820	100,136
2026-09-11	44.000	44.960	40.180	44.760	44.760	491,606
2026-09-10	46.460	46.460	44.000	44.880	44.880	493,990
2026-09-09	44.640	45.760	44.540	45.480	45.480	375,278
2026-09-08	44.520	46.000	44.260	45.080	45.080	416,012
2026-09-07	45.280	46.360	44.880	45.500	45.500	259,918
2026-09-04	44.880	46.100	44.820	45.940	45.940	707,733
2026-09-03	46.420	46.420	44.580	45.740	45.740	587,298
2026-09-02	46.000	46.400	44.480	45.420	45.420	996,133
2026-09-01	48.020	48.660	45.380	46.200	46.200	1,036,192
2026-08-31	47.820	48.880	46.820	47.960	47.960	658,381
2026-08-28	46.800	49.720	45.180	47.880	47.880	2,621,200
2026-08-27	50.950	50.950	45.720	46.800	46.800	5,095,620
2026-08-26	45.880	46.920	44.740	46.400	46.400	361,500
2026-08-25	45.440	45.820	43.880	45.820	45.820	770,200
2026-08-24	46.220	46.500	44.780	45.880	45.880	527,000
2026-08-21	46.460	46.960	46.000	46.540	46.540	322,100
2026-08-20	47.740	48.300	46.460	46.460	46.460	429,800
2026-08-19	47.740	47.740	46.100	46.800	46.800	421,900
2026-08-18	47.320	48.180	45.940	47.740	47.740	648,000
2026-08-17	45.360	47.980	45.360	47.500	47.500	989,900
2026-08-14	44.000	44.720	42.880	44.580	44.580	606,460
2026-08-13	44.680	45.960	44.000	44.660	44.660	469,560
2026-08-12	45.860	46.540	43.280	44.680	44.680	1,045,000
2026-08-11	45.460	46.480	44.700	45.860	45.860	298,100
2026-08-10	43.980	45.300	43.520	45.280	45.280	851,400
2026-08-07	44.080	44.660	43.020	44.540	44.540	455,900
2026-08-06	44.180	44.440	43.220	43.940	43.940	211,400
2026-08-05	43.100	44.180	42.840	44.040	44.040	738,000
2026-08-04	44.220	44.440	42.300	43.100	43.100	670,000
2026-08-03	43.820	44.360	43.320	43.680	43.680	392,997
2026-07-31	44.200	45.380	43.580	43.820	43.820	620,200
2026-07-30	43.140	44.320	42.280	44.300	44.300	1,210,400
2026-07-29	40.580	44.120	40.300	43.820	43.820	1,662,300
2026-07-28	40.300	41.800	39.320	40.580	40.580	761,600

Page 1 of 10 · 560 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.9372 HKD
2025-06-24	0.7820 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.