Cirrus Aircraft Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	30.300	32.100	30.100	31.050	29.598	2,669,800
2025-05-07	31.800	32.600	29.900	30.300	28.883	2,336,000
2025-05-06	32.000	32.150	31.100	31.250	29.788	1,842,700
2025-05-02	30.950	32.650	30.400	32.650	31.123	352,500
2025-04-30	31.400	31.400	30.200	31.000	29.550	2,058,200
2025-04-29	30.150	31.450	29.900	31.000	29.550	2,310,100
2025-04-28	30.600	30.900	29.950	30.050	28.644	1,559,600
2025-04-25	32.450	33.000	30.950	31.000	29.550	3,630,700
2025-04-24	33.500	33.500	31.500	32.250	30.742	3,229,500
2025-04-23	31.000	34.200	30.450	33.000	31.456	10,534,300
2025-04-22	29.100	30.550	28.350	29.900	28.501	3,813,000
2025-04-17	30.350	30.650	28.500	28.750	27.405	4,146,900
2025-04-16	31.650	32.900	30.000	30.350	28.930	4,640,900
2025-04-15	32.500	32.650	30.700	31.400	29.931	3,804,800
2025-04-14	32.400	33.850	31.950	32.050	30.551	4,236,800
2025-04-11	32.600	33.700	31.200	31.750	30.265	7,544,700
2025-04-10	31.000	34.000	29.300	32.400	30.885	10,907,200
2025-04-09	26.600	30.250	26.050	28.850	27.501	8,755,300
2025-04-08	26.000	29.100	26.000	28.200	26.881	11,906,600
2025-04-07	34.500	34.500	24.850	25.200	24.021	10,683,600
2025-04-03	39.500	40.250	37.100	37.100	35.365	5,800,300
2025-04-02	38.500	41.750	38.350	40.200	38.320	9,698,000
2025-04-01	38.650	40.100	37.650	38.050	36.270	5,154,700
2025-03-31	38.400	41.000	36.900	38.650	36.842	7,823,400
2025-03-28	40.200	41.500	36.850	37.850	36.080	8,899,200
2025-03-27	41.050	42.750	38.550	39.900	38.034	7,465,700
2025-03-26	43.550	45.350	40.000	40.750	38.844	14,319,130
2025-03-25	38.400	42.500	37.750	42.500	40.512	17,950,500
2025-03-24	36.500	39.200	34.000	36.250	34.554	11,799,500
2025-03-21	31.650	36.850	31.000	34.800	33.172	22,716,000
2025-03-20	36.100	39.550	30.000	30.950	29.502	20,559,100
2025-03-19	26.600	37.400	26.600	35.000	33.363	16,246,800
2025-03-18	26.100	27.250	25.550	26.400	25.165	897,900
2025-03-17	26.750	26.900	25.300	25.600	24.403	724,400
2025-03-14	28.300	28.300	25.750	26.000	24.784	1,483,500
2025-03-13	29.200	29.250	27.200	28.000	26.690	1,011,900
2025-03-12	29.950	31.750	28.300	29.200	27.834	1,533,359
2025-03-11	30.950	33.000	29.600	29.800	28.406	1,453,300
2025-03-10	32.000	33.950	30.000	30.650	29.216	2,209,500
2025-03-07	28.350	30.200	28.000	30.200	28.787	259,200
2025-03-06	28.500	29.450	28.300	28.350	27.024	201,500
2025-03-05	27.500	28.450	27.350	28.350	27.024	104,200
2025-03-04	26.900	28.000	26.850	27.500	26.214	27,400
2025-03-03	27.050	28.400	26.050	26.900	25.642	105,200
2025-02-28	27.600	28.500	27.150	27.600	26.309	52,800
2025-02-27	28.500	28.950	27.000	28.500	27.167	139,400
2025-02-26	29.300	31.300	27.100	28.500	27.167	280,900
2025-02-25	24.950	29.600	24.700	29.250	27.882	248,700
2025-02-24	22.750	24.750	22.650	24.250	23.116	55,300
2025-02-21	21.500	22.950	21.500	21.950	20.923	9,400
2025-02-20	21.550	21.750	21.100	21.500	20.494	20,500
2025-02-19	21.750	21.950	21.450	21.550	20.542	1,100
2025-02-18	21.250	21.750	21.250	21.750	20.733	5,800
2025-02-17	21.750	22.150	21.050	21.750	20.733	12,500
2025-02-14	22.450	22.450	21.800	21.800	20.780	8,500
2025-02-13	23.000	23.200	22.200	22.450	21.400	16,800
2025-02-12	22.200	22.400	22.200	22.400	21.352	2,500
2025-02-11	22.950	23.450	22.550	22.600	21.543	22,800
2025-02-10	21.850	22.950	21.850	22.950	21.877	10,300
2025-02-07	21.300	21.900	21.300	21.850	20.828	2,800

← NewerPage 7 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.