Cirrus Aircraft Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	21.300	21.900	21.300	21.850	20.828	2,800
2025-02-06	21.050	21.200	21.000	21.200	20.208	5,200
2025-02-05	21.050	21.050	21.000	21.050	20.065	1,800
2025-02-04	20.950	21.100	20.950	21.050	20.065	8,100
2025-02-03	21.000	21.000	20.950	20.950	19.970	10,400
2025-01-28	20.600	20.600	20.600	20.600	19.636	300
2025-01-27	20.550	20.550	20.450	20.550	19.589	19,400
2025-01-24	20.300	20.800	20.300	20.550	19.589	2,300
2025-01-23	20.650	21.100	20.650	20.750	19.779	1,600
2025-01-22	20.600	21.050	20.600	20.950	19.970	1,200
2025-01-21	21.000	21.200	20.500	21.200	20.208	16,500
2025-01-20	20.500	21.000	20.450	21.000	20.018	2,600
2025-01-17	20.250	20.500	20.250	20.500	19.541	900
2025-01-16	20.500	20.650	20.500	20.650	19.684	24,400
2025-01-15	20.000	21.250	20.000	20.500	19.541	6,500
2025-01-14	20.000	20.200	20.000	20.000	19.065	900
2025-01-13	20.100	20.200	20.050	20.200	19.255	3,900
2025-01-10	20.450	20.500	20.000	20.100	19.160	8,900
2025-01-09	20.200	20.450	19.980	20.450	19.494	21,000
2025-01-08	19.900	20.000	19.900	20.000	19.065	5,900
2025-01-07	19.920	20.000	19.920	20.000	19.065	14,600
2025-01-06	20.000	20.000	20.000	20.000	19.065	14,900
2025-01-03	20.000	20.250	19.900	20.050	19.112	13,300
2025-01-02	20.050	20.200	19.720	20.000	19.065	60,500
2024-12-31	20.000	20.400	20.000	20.400	19.446	5,600
2024-12-30	20.300	20.600	19.820	20.600	19.636	32,700
2024-12-27	20.400	20.600	20.000	20.550	19.589	14,200
2024-12-24	20.250	20.450	19.860	20.450	19.494	24,200
2024-12-23	20.200	20.400	20.000	20.250	19.303	14,600
2024-12-20	20.200	20.250	19.840	20.200	19.255	10,000
2024-12-19	19.720	20.300	19.720	20.300	19.351	7,100
2024-12-18	19.900	20.300	19.900	20.300	19.351	7,300
2024-12-17	20.050	20.300	20.000	20.300	19.351	9,900
2024-12-16	19.580	19.960	19.580	19.960	19.026	13,000
2024-12-13	20.150	20.150	19.800	20.000	19.065	1,800
2024-12-12	20.000	20.200	19.520	20.200	19.255	12,650
2024-12-11	20.050	20.300	20.000	20.250	19.303	15,700
2024-12-10	20.150	20.950	20.000	20.300	19.351	13,200
2024-12-09	20.600	20.600	20.100	20.150	19.208	2,300
2024-12-06	19.760	21.000	19.760	21.000	20.018	17,500
2024-12-05	19.780	20.400	19.780	20.300	19.351	900
2024-12-04	20.400	20.400	19.740	20.350	19.398	13,900
2024-12-03	19.900	20.500	19.720	20.450	19.494	18,700
2024-12-02	20.200	20.250	19.940	20.150	19.208	7,800
2024-11-29	20.000	20.550	19.980	20.250	19.303	24,600
2024-11-28	20.250	20.600	20.250	20.600	19.636	1,000
2024-11-27	19.960	20.650	19.840	20.250	19.303	14,000
2024-11-26	19.300	20.000	19.300	19.900	18.969	22,100
2024-11-25	20.200	20.200	19.780	20.200	19.255	5,300
2024-11-22	19.800	20.150	19.300	20.150	19.208	32,700
2024-11-21	20.000	21.500	19.440	20.200	19.255	28,800
2024-11-20	20.450	20.500	19.840	20.000	19.065	14,200
2024-11-19	19.940	20.550	19.800	20.450	19.494	14,300
2024-11-18	19.840	19.920	19.400	19.920	18.988	7,900
2024-11-15	20.350	20.350	20.000	20.000	19.065	4,700
2024-11-14	20.000	20.450	19.400	20.400	19.446	29,800
2024-11-13	20.050	20.600	20.050	20.550	19.589	9,000
2024-11-12	20.950	21.500	20.000	20.400	19.446	44,700
2024-11-11	19.200	22.300	19.200	20.950	19.970	40,600
2024-11-08	19.480	19.500	19.120	19.400	18.493	8,600

← NewerPage 8 of 10 · 561 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.