Cirrus Aircraft Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.260	38.780	37.100	37.380	36.335	940,880
2026-04-27	39.100	39.800	38.020	38.360	37.288	923,800
2026-04-24	39.200	40.060	39.020	39.080	37.987	779,000
2026-04-23	40.300	41.080	39.420	39.440	38.337	804,200
2026-04-22	39.160	40.880	37.660	40.300	39.173	1,952,400
2026-04-21	41.480	41.480	38.820	38.900	37.812	1,807,000
2026-04-20	40.800	41.680	40.000	40.540	39.407	1,104,900
2026-04-17	43.000	43.000	40.620	40.780	39.640	955,564
2026-04-16	40.340	43.360	40.320	42.460	41.273	3,297,300
2026-04-15	39.880	41.860	39.880	40.340	39.212	1,764,700
2026-04-14	39.500	40.740	39.260	39.580	38.473	1,097,300
2026-04-13	40.100	40.740	39.000	39.280	38.182	1,213,800
2026-04-10	41.560	42.560	40.900	41.180	40.029	1,329,600
2026-04-09	41.880	43.180	41.000	41.440	40.281	1,738,314
2026-04-08	39.780	42.000	39.780	41.520	40.359	3,406,800
2026-04-02	37.180	39.940	35.780	38.180	37.113	5,326,643
2026-04-01	36.400	37.200	36.220	36.700	35.674	1,026,200
2026-03-31	37.360	37.620	34.960	35.380	34.391	1,361,300
2026-03-30	36.900	38.500	36.840	37.140	36.102	1,810,173
2026-03-27	37.660	38.320	37.040	37.480	36.432	2,065,800
2026-03-26	40.120	40.200	37.320	37.660	36.607	4,968,355
2026-03-25	44.520	45.020	39.780	40.100	38.979	9,891,600
2026-03-24	43.800	48.280	43.100	47.960	46.619	2,420,000
2026-03-23	45.500	45.500	42.000	42.360	41.176	2,938,840
2026-03-20	48.500	48.720	46.000	46.600	45.297	3,574,970
2026-03-19	49.100	50.150	48.060	48.500	47.144	1,347,500
2026-03-18	52.550	52.550	50.100	51.600	50.157	1,343,900
2026-03-17	50.500	52.850	49.820	52.350	50.886	1,725,900
2026-03-16	50.000	50.000	47.600	49.680	48.291	1,566,670
2026-03-13	52.600	52.950	48.100	50.000	48.602	2,841,488
2026-03-12	54.650	54.700	52.200	52.500	51.032	1,251,640
2026-03-11	52.850	56.200	52.850	54.700	53.171	2,155,750
2026-03-10	57.250	58.600	51.650	52.850	51.372	4,248,200
2026-03-09	55.100	61.200	52.150	55.550	53.997	5,491,700
2026-03-06	56.850	59.400	54.300	57.450	55.844	1,008,400
2026-03-05	56.000	58.600	56.000	56.850	55.261	508,970
2026-03-04	55.250	56.000	52.850	55.800	54.240	978,297
2026-03-03	60.950	61.500	55.500	55.800	54.240	594,000
2026-03-02	61.000	62.250	59.250	61.100	59.392	789,759
2026-02-27	59.950	62.000	59.550	62.000	60.267	708,196
2026-02-26	61.600	62.000	59.050	59.950	58.274	455,886
2026-02-25	64.000	64.800	60.450	61.650	59.926	1,141,547
2026-02-24	63.500	65.150	63.100	63.600	61.822	283,273
2026-02-23	63.600	66.000	63.300	65.100	63.280	529,238
2026-02-20	63.950	65.400	63.000	63.600	61.822	701,015
2026-02-16	68.300	68.300	63.100	63.950	62.162	827,300
2026-02-13	68.500	68.500	65.050	67.300	65.418	791,745
2026-02-12	67.450	68.000	66.300	66.800	64.932	489,488
2026-02-11	63.800	69.500	63.800	67.700	65.807	1,431,274
2026-02-10	62.300	65.200	61.000	63.950	62.162	1,096,522
2026-02-09	62.950	63.050	59.700	62.300	60.558	933,061
2026-02-06	64.650	64.900	60.250	60.650	58.954	1,175,501
2026-02-05	62.700	65.450	60.850	65.050	63.231	956,021
2026-02-04	60.900	63.600	59.300	62.700	60.947	493,434
2026-02-03	59.800	61.950	59.100	60.600	58.906	733,022
2026-02-02	60.600	60.750	56.200	58.250	56.621	635,020
2026-01-30	60.700	60.750	57.850	60.750	59.052	956,425
2026-01-29	61.000	62.100	60.250	60.750	59.052	251,955
2026-01-28	62.250	62.250	59.850	61.000	59.295	394,216
2026-01-27	60.850	63.100	60.300	62.150	60.412	849,120

← NewerPage 3 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.