Cirrus Aircraft Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 54.350 | 54.700 | 52.200 | 52.450 | 50.984 | 208,874 |
| 2025-10-27 | 51.000 | 54.600 | 51.000 | 54.050 | 52.539 | 717,894 |
| 2025-10-24 | 53.500 | 53.500 | 50.550 | 51.000 | 49.574 | 295,766 |
| 2025-10-23 | 53.100 | 53.100 | 50.600 | 51.500 | 50.060 | 297,805 |
| 2025-10-22 | 52.550 | 53.650 | 52.000 | 53.100 | 51.615 | 175,881 |
| 2025-10-21 | 53.300 | 54.150 | 52.500 | 52.500 | 51.032 | 388,988 |
| 2025-10-20 | 51.000 | 54.000 | 51.000 | 52.350 | 50.886 | 670,904 |
| 2025-10-17 | 54.000 | 54.000 | 50.750 | 50.800 | 49.380 | 1,042,797 |
| 2025-10-16 | 54.750 | 56.900 | 53.500 | 54.100 | 52.587 | 616,394 |
| 2025-10-15 | 54.250 | 55.100 | 52.750 | 54.800 | 53.268 | 575,435 |
| 2025-10-14 | 58.000 | 58.000 | 52.500 | 52.900 | 51.421 | 1,308,167 |
| 2025-10-13 | 56.100 | 59.150 | 55.000 | 56.400 | 54.823 | 1,456,998 |
| 2025-10-10 | 59.300 | 59.950 | 57.600 | 58.650 | 57.010 | 730,132 |
| 2025-10-09 | 62.000 | 62.000 | 58.900 | 59.150 | 57.496 | 874,274 |
| 2025-10-08 | 61.450 | 63.000 | 59.600 | 61.950 | 60.218 | 537,121 |
| 2025-10-06 | 61.600 | 61.800 | 60.550 | 61.400 | 59.683 | 306,246 |
| 2025-10-03 | 62.000 | 63.000 | 60.950 | 61.600 | 59.878 | 316,214 |
| 2025-10-02 | 62.450 | 63.450 | 61.150 | 62.000 | 60.267 | 731,653 |
| 2025-09-30 | 62.400 | 62.400 | 60.450 | 61.450 | 59.732 | 538,238 |
| 2025-09-29 | 58.050 | 62.400 | 58.050 | 62.400 | 60.655 | 1,782,268 |
| 2025-09-26 | 58.200 | 59.150 | 56.800 | 58.000 | 56.378 | 510,721 |
| 2025-09-25 | 59.000 | 59.200 | 57.900 | 58.200 | 56.573 | 786,582 |
| 2025-09-24 | 56.650 | 59.500 | 56.650 | 57.900 | 56.281 | 389,731 |
| 2025-09-23 | 57.200 | 59.150 | 56.600 | 57.350 | 55.747 | 1,148,812 |
| 2025-09-22 | 59.000 | 59.200 | 54.100 | 57.200 | 55.601 | 5,154,016 |
| 2025-09-19 | 62.500 | 63.500 | 59.600 | 60.350 | 58.663 | 1,257,901 |
| 2025-09-18 | 61.400 | 63.900 | 60.000 | 62.350 | 60.607 | 2,311,304 |
| 2025-09-17 | 60.550 | 61.600 | 57.500 | 61.400 | 59.683 | 2,011,377 |
| 2025-09-16 | 61.000 | 61.000 | 58.650 | 60.400 | 58.711 | 1,040,083 |
| 2025-09-15 | 57.250 | 60.650 | 57.200 | 60.450 | 58.760 | 2,303,780 |
| 2025-09-12 | 57.600 | 58.350 | 55.950 | 57.200 | 55.601 | 2,944,876 |
| 2025-09-11 | 60.000 | 60.000 | 56.650 | 57.300 | 55.698 | 3,929,736 |
| 2025-09-10 | 63.150 | 65.000 | 58.800 | 60.000 | 58.322 | 2,358,852 |
| 2025-09-09 | 66.050 | 67.450 | 62.200 | 63.350 | 61.579 | 5,331,442 |
| 2025-09-08 | 60.300 | 66.100 | 58.700 | 65.300 | 63.474 | 4,284,213 |
| 2025-09-05 | 56.450 | 61.300 | 55.650 | 60.650 | 58.954 | 7,973,009 |
| 2025-09-04 | 54.100 | 56.850 | 54.050 | 56.500 | 54.920 | 7,071,847 |
| 2025-09-03 | 51.600 | 55.100 | 50.800 | 54.000 | 52.490 | 5,450,588 |
| 2025-09-02 | 50.800 | 52.850 | 49.300 | 51.600 | 50.157 | 4,281,263 |
| 2025-09-01 | 52.050 | 53.500 | 50.000 | 50.800 | 49.380 | 4,388,912 |
| 2025-08-29 | 52.000 | 52.600 | 50.800 | 51.800 | 50.352 | 4,630,064 |
| 2025-08-28 | 52.700 | 53.400 | 50.350 | 51.550 | 50.109 | 5,574,339 |
| 2025-08-27 | 59.000 | 59.100 | 52.500 | 52.700 | 51.227 | 10,724,140 |
| 2025-08-26 | 57.000 | 61.000 | 54.600 | 56.900 | 55.309 | 10,344,700 |
| 2025-08-25 | 57.900 | 60.550 | 52.400 | 56.500 | 54.920 | 17,051,520 |
| 2025-08-22 | 66.000 | 70.300 | 66.000 | 68.000 | 66.099 | 2,146,972 |
| 2025-08-21 | 73.000 | 73.000 | 66.750 | 67.350 | 65.467 | 2,955,180 |
| 2025-08-20 | 71.500 | 73.200 | 67.900 | 70.550 | 68.578 | 3,783,973 |
| 2025-08-19 | 72.700 | 76.500 | 70.700 | 73.400 | 71.348 | 4,475,268 |
| 2025-08-18 | 65.500 | 75.650 | 65.050 | 73.100 | 71.056 | 7,694,923 |
| 2025-08-15 | 57.950 | 65.100 | 57.200 | 64.500 | 62.697 | 5,838,991 |
| 2025-08-14 | 56.000 | 59.650 | 54.850 | 57.950 | 56.330 | 2,106,331 |
| 2025-08-13 | 54.800 | 57.000 | 54.500 | 55.950 | 54.386 | 1,638,945 |
| 2025-08-12 | 55.050 | 55.500 | 52.950 | 54.850 | 53.316 | 2,111,007 |
| 2025-08-11 | 52.050 | 55.800 | 51.900 | 54.950 | 53.414 | 3,431,112 |
| 2025-08-08 | 50.300 | 52.950 | 49.360 | 52.050 | 50.595 | 1,956,403 |
| 2025-08-07 | 52.000 | 53.100 | 50.100 | 50.200 | 48.796 | 2,669,911 |
| 2025-08-06 | 53.000 | 53.400 | 50.800 | 51.350 | 49.914 | 2,467,466 |
| 2025-08-05 | 51.900 | 54.700 | 50.750 | 52.750 | 51.275 | 3,437,802 |
| 2025-08-04 | 52.050 | 52.800 | 50.200 | 51.400 | 49.963 | 2,528,921 |
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.