Cirrus Aircraft Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	62.150	62.650	60.300	60.850	59.149	545,253
2026-01-23	60.550	62.250	60.550	62.150	60.412	280,365
2026-01-22	61.500	61.650	59.650	60.550	58.857	345,311
2026-01-21	60.950	63.000	60.450	61.500	59.781	510,072
2026-01-20	64.000	64.650	60.800	60.950	59.246	273,188
2026-01-19	63.600	63.950	61.650	63.750	61.968	373,833
2026-01-16	60.400	64.000	60.350	63.600	61.822	592,672
2026-01-15	61.300	61.500	59.200	60.400	58.711	579,150
2026-01-14	62.700	64.000	61.000	61.500	59.781	601,458
2026-01-13	60.350	63.450	60.200	62.050	60.315	1,391,421
2026-01-12	64.000	65.200	60.300	60.350	58.663	1,200,710
2026-01-09	62.500	65.500	62.200	64.000	62.211	1,226,358
2026-01-08	62.150	64.200	61.550	62.200	60.461	595,095
2026-01-07	61.300	62.950	60.200	62.350	60.607	632,852
2026-01-06	58.950	61.900	57.800	61.200	59.489	996,317
2026-01-05	60.450	61.950	58.300	58.950	57.302	989,819
2026-01-02	56.300	61.300	56.000	60.700	59.003	1,095,920
2025-12-31	54.050	55.800	53.900	55.700	54.143	846,600
2025-12-30	53.650	54.400	53.300	53.900	52.393	705,021
2025-12-29	54.050	55.950	53.800	53.950	52.442	402,860
2025-12-24	53.950	56.000	53.050	55.100	53.559	389,873
2025-12-23	54.000	54.000	53.000	53.950	52.442	244,048
2025-12-22	56.500	56.500	53.100	54.000	52.490	237,949
2025-12-19	54.150	55.950	53.600	54.000	52.490	317,831
2025-12-18	53.700	54.200	53.000	53.500	52.004	196,833
2025-12-17	55.650	55.650	53.000	53.700	52.199	340,347
2025-12-16	55.000	55.300	52.900	54.200	52.685	489,742
2025-12-15	56.950	56.950	55.450	56.000	54.434	403,128
2025-12-12	54.050	57.250	54.000	56.950	55.358	782,249
2025-12-11	52.950	54.950	52.950	54.000	52.490	399,681
2025-12-10	53.200	54.000	52.700	52.850	51.372	306,431
2025-12-09	56.000	56.000	52.900	53.500	52.004	697,231
2025-12-08	57.000	57.500	55.550	56.000	54.434	699,708
2025-12-05	53.300	57.000	52.550	55.500	53.948	1,074,825
2025-12-04	51.700	55.000	51.700	53.500	52.004	1,177,685
2025-12-03	49.500	51.850	49.180	51.750	50.303	716,005
2025-12-02	49.880	50.400	49.140	49.600	48.213	289,227
2025-12-01	50.200	51.300	49.380	49.500	48.116	419,005
2025-11-28	47.800	50.700	47.380	50.200	48.796	556,946
2025-11-27	46.400	47.500	46.180	47.180	45.861	193,415
2025-11-26	45.020	46.420	44.920	46.140	44.850	407,298
2025-11-25	45.860	45.860	44.000	44.820	43.567	320,250
2025-11-24	44.640	46.780	44.620	44.620	43.373	1,550,773
2025-11-21	42.640	45.600	41.420	44.700	43.450	555,426
2025-11-20	46.780	46.780	43.640	44.220	42.984	419,664
2025-11-19	43.060	45.200	43.060	44.620	43.373	1,311,453
2025-11-18	45.600	47.460	43.440	43.560	42.342	989,071
2025-11-17	49.880	49.880	45.700	45.980	44.694	537,695
2025-11-14	50.000	50.900	48.000	48.200	46.852	643,907
2025-11-13	51.050	51.600	50.300	50.900	49.477	804,802
2025-11-12	51.700	52.500	51.100	51.300	49.866	347,107
2025-11-11	54.000	54.300	51.400	51.700	50.255	382,500
2025-11-10	51.900	53.900	49.960	53.350	51.858	1,240,554
2025-11-07	52.100	52.500	49.200	50.000	48.602	602,802
2025-11-06	51.000	52.550	51.000	52.000	50.546	355,803
2025-11-05	51.600	51.600	50.000	50.800	49.380	561,137
2025-11-04	52.600	52.700	50.700	51.600	50.157	291,917
2025-11-03	53.450	53.450	50.400	53.100	51.615	1,130,715
2025-10-31	53.000	53.250	50.900	52.750	51.275	392,415
2025-10-30	52.450	53.500	52.000	53.000	51.518	357,710

← NewerPage 4 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.