Cirrus Aircraft Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	48.850	53.450	47.950	52.000	50.546	5,989,157
2025-07-31	50.450	51.200	48.000	48.850	47.484	2,116,972
2025-07-30	49.250	51.300	47.900	50.500	49.088	3,803,963
2025-07-29	46.350	49.950	46.200	49.500	48.116	2,392,170
2025-07-28	47.400	47.400	46.050	46.300	45.006	551,010
2025-07-25	47.200	47.500	46.100	46.950	45.637	942,580
2025-07-24	47.200	47.700	46.400	46.650	45.346	1,460,520
2025-07-23	46.900	47.600	46.000	46.800	45.492	1,187,289
2025-07-22	48.200	48.200	46.300	46.950	45.637	1,306,221
2025-07-21	48.750	49.200	47.300	47.550	46.221	1,138,775
2025-07-18	49.600	49.600	47.850	48.250	46.901	1,720,615
2025-07-17	48.000	50.700	47.000	49.400	48.019	4,815,800
2025-07-16	46.950	48.500	46.650	47.100	45.783	2,498,200
2025-07-15	46.350	48.100	45.500	47.000	45.686	2,552,000
2025-07-14	48.000	48.100	45.200	46.500	45.200	3,032,185
2025-07-11	42.100	48.550	41.700	48.000	46.658	8,915,918
2025-07-10	39.850	42.700	39.600	42.100	40.923	3,194,900
2025-07-09	41.000	41.300	39.550	39.600	38.493	1,745,200
2025-07-08	42.100	42.100	39.800	40.800	39.659	3,382,810
2025-07-07	41.600	43.850	40.600	41.900	40.729	2,609,426
2025-07-04	40.650	43.950	40.250	42.150	40.972	28,528,510
2025-07-03	43.500	44.850	42.850	43.450	42.235	1,637,100
2025-07-02	43.450	44.300	42.250	43.250	42.041	1,430,300
2025-06-30	42.950	44.500	41.800	43.100	41.895	2,442,600
2025-06-27	40.300	43.900	39.500	42.500	41.312	4,808,500
2025-06-26	40.250	41.600	38.400	39.500	38.396	2,009,100
2025-06-25	41.550	41.550	39.750	40.150	39.027	1,897,560
2025-06-24	40.500	41.850	38.350	41.100	39.951	3,038,662
2025-06-23	41.300	41.900	39.600	40.400	38.510	1,564,700
2025-06-20	42.350	42.600	40.750	41.300	39.368	1,372,800
2025-06-19	42.250	42.650	40.450	41.050	39.130	2,018,500
2025-06-18	44.800	44.800	41.650	42.250	40.274	3,768,700
2025-06-17	46.400	47.150	43.850	44.900	42.800	5,530,800
2025-06-16	44.900	47.450	43.400	45.900	43.753	7,076,000
2025-06-13	42.350	44.950	40.900	43.600	41.561	6,565,970
2025-06-12	38.750	43.700	38.700	42.150	40.178	11,955,510
2025-06-11	38.150	39.150	36.850	38.400	36.604	2,767,400
2025-06-10	39.600	39.600	37.650	37.800	36.032	3,686,400
2025-06-09	38.550	40.700	37.200	38.700	36.890	6,388,880
2025-06-06	36.000	39.800	36.000	38.100	36.318	6,042,700
2025-06-05	35.550	37.100	35.050	35.400	33.744	1,991,204
2025-06-04	36.100	36.650	34.750	35.250	33.601	2,087,800
2025-06-03	37.000	37.300	34.850	35.650	33.983	2,440,610
2025-06-02	37.150	37.800	35.300	35.950	34.269	514,900
2025-05-30	33.750	37.500	32.500	37.150	35.412	6,032,110
2025-05-29	31.600	34.500	31.600	34.100	32.505	5,879,700
2025-05-28	29.550	33.000	29.400	31.950	30.456	7,231,700
2025-05-27	29.850	30.150	29.300	29.350	27.977	532,500
2025-05-26	30.300	30.650	29.500	29.650	28.263	1,030,700
2025-05-23	29.400	30.650	29.000	29.650	28.263	2,418,100
2025-05-22	30.100	30.100	29.150	29.400	28.025	1,297,200
2025-05-21	30.450	30.650	29.500	29.850	28.454	1,338,600
2025-05-20	31.250	31.300	30.000	30.200	28.787	1,668,900
2025-05-19	31.100	32.250	30.550	30.950	29.502	1,538,200
2025-05-16	31.000	31.300	30.550	31.050	29.598	883,600
2025-05-15	31.950	31.950	30.600	31.000	29.550	1,283,400
2025-05-14	32.150	32.900	31.500	31.650	30.170	1,503,900
2025-05-13	34.200	34.300	31.750	32.150	30.646	3,257,200
2025-05-12	30.550	34.650	30.150	33.900	32.314	7,459,700
2025-05-09	31.650	31.650	30.000	30.200	28.787	1,221,700

← NewerPage 6 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.