Cirrus Aircraft Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	38.800	40.700	37.600	40.400	40.400	459,300
2026-07-24	40.780	40.780	38.600	39.100	39.100	328,700
2026-07-23	38.520	40.360	38.520	39.980	39.980	675,300
2026-07-22	40.480	40.700	38.540	39.200	39.200	1,052,500
2026-07-21	39.500	41.800	39.500	40.420	40.420	1,338,600
2026-07-20	38.240	40.380	38.120	39.580	39.580	1,480,300
2026-07-17	37.920	37.920	35.980	37.220	37.220	635,300
2026-07-16	36.980	38.060	35.900	37.380	37.380	775,900
2026-07-15	35.880	35.880	34.760	35.660	35.660	556,000
2026-07-14	35.820	36.380	34.200	35.000	35.000	631,451
2026-07-13	38.420	38.420	35.660	35.980	35.980	467,427
2026-07-10	36.880	37.980	36.120	36.640	36.640	632,028
2026-07-09	37.780	38.220	36.440	36.700	36.700	533,200
2026-07-08	37.860	38.940	37.180	37.780	37.780	897,200
2026-07-07	39.480	40.440	37.440	37.740	37.740	903,000
2026-07-06	36.060	39.620	35.020	39.480	39.480	2,505,400
2026-07-03	35.200	36.040	34.260	35.680	35.680	442,500
2026-07-02	34.200	35.200	33.420	34.720	34.720	839,790
2026-06-30	32.940	33.700	32.080	33.700	33.700	855,700
2026-06-29	32.400	34.000	32.400	33.520	32.583	710,000
2026-06-26	32.800	32.860	31.640	32.400	31.494	816,400
2026-06-25	33.960	34.000	32.800	33.200	32.272	732,400
2026-06-24	34.140	34.840	33.620	33.960	33.011	744,504
2026-06-23	35.340	35.740	33.740	34.220	33.263	780,596
2026-06-22	36.240	36.240	34.620	36.040	35.032	970,200
2026-06-18	37.000	37.580	36.020	36.460	35.441	1,536,100
2026-06-17	34.600	38.180	34.520	37.700	36.646	1,979,300
2026-06-16	36.500	36.500	34.400	34.920	33.944	1,026,400
2026-06-15	37.280	38.780	36.140	36.460	35.441	962,000
2026-06-12	35.980	37.540	35.020	36.880	35.849	2,287,210
2026-06-11	36.360	36.360	34.880	35.480	34.488	781,600
2026-06-10	35.300	36.500	33.660	36.380	35.363	1,875,100
2026-06-09	34.620	36.660	33.980	36.020	35.013	1,524,300
2026-06-08	35.460	35.460	34.000	34.620	33.652	1,454,631
2026-06-05	36.880	37.220	35.720	36.080	35.071	820,600
2026-06-04	37.520	38.180	36.000	36.200	35.188	1,788,900
2026-06-03	38.680	38.680	36.820	37.460	36.413	977,600
2026-06-02	39.140	39.640	37.400	37.720	36.665	1,912,700
2026-06-01	37.500	40.380	36.700	39.180	38.085	5,842,800
2026-05-29	33.560	39.880	33.540	38.560	37.482	10,927,170
2026-05-28	33.380	33.380	31.500	32.460	31.552	1,116,800
2026-05-27	34.500	34.500	32.940	33.020	32.097	712,000
2026-05-26	32.900	35.100	32.260	34.420	33.458	1,345,700
2026-05-22	32.200	33.760	31.760	32.820	31.902	1,167,100
2026-05-21	31.400	32.660	31.400	31.700	30.814	656,600
2026-05-20	31.860	31.860	30.900	31.300	30.425	775,600
2026-05-19	32.000	32.220	31.340	31.860	30.969	976,554
2026-05-18	32.520	32.600	31.720	32.100	31.203	1,271,300
2026-05-15	33.440	34.000	32.220	33.080	32.155	2,098,960
2026-05-14	35.360	35.460	32.900	33.440	32.505	1,982,900
2026-05-13	36.080	36.160	34.920	35.000	34.021	1,225,500
2026-05-12	36.880	36.880	35.640	36.080	35.071	1,288,900
2026-05-11	37.960	37.980	36.380	36.720	35.693	1,176,200
2026-05-08	37.500	38.140	36.400	37.960	36.899	1,048,200
2026-05-07	37.600	38.120	36.800	37.500	36.452	2,204,500
2026-05-06	38.280	39.000	36.120	36.640	35.616	1,454,800
2026-05-05	38.480	38.520	37.480	37.960	36.899	156,900
2026-05-04	38.100	39.480	38.020	38.780	37.696	240,600
2026-04-30	38.960	39.980	37.960	38.120	37.054	965,700
2026-04-29	37.040	39.260	37.040	38.960	37.871	1,415,000

← NewerPage 2 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.