Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.300	2.345	2.300	2.305	2.305	2,255,500
2026-10-15	2.280	2.330	2.240	2.305	2.305	2,384,000
2026-10-14	2.260	2.320	2.250	2.300	2.300	2,252,500
2026-10-13	2.255	2.270	2.240	2.270	2.270	1,733,500
2026-10-12	2.230	2.280	2.205	2.275	2.275	1,526,500
2026-10-09	2.225	2.240	2.215	2.235	2.235	1,263,000
2026-10-08	2.230	2.250	2.200	2.230	2.230	478,000
2026-10-07	2.160	2.225	2.160	2.225	2.225	361,000
2026-10-06	2.150	2.180	2.150	2.180	2.180	957,500
2026-10-05	2.165	2.180	2.150	2.170	2.170	549,500
2026-10-02	2.270	2.270	2.170	2.170	2.170	706,000
2026-09-30	2.285	2.285	2.250	2.270	2.270	521,500
2026-09-29	2.285	2.305	2.275	2.285	2.285	521,500
2026-09-28	2.300	2.320	2.285	2.310	2.310	557,500
2026-09-25	2.300	2.325	2.250	2.325	2.325	1,755,000
2026-09-24	2.365	2.385	2.265	2.320	2.320	1,990,500
2026-09-23	2.360	2.400	2.355	2.380	2.380	2,160,000
2026-09-22	2.350	2.430	2.330	2.350	2.350	1,992,500
2026-09-21	2.330	2.395	2.325	2.370	2.370	2,201,340
2026-09-18	2.180	2.335	2.180	2.335	2.335	3,414,000
2026-09-17	2.165	2.180	2.150	2.180	2.180	396,000
2026-09-16	2.150	2.170	2.135	2.170	2.170	409,660
2026-09-15	2.175	2.180	2.140	2.170	2.170	821,500
2026-09-14	2.175	2.180	2.155	2.180	2.180	410,500
2026-09-11	2.175	2.185	2.160	2.180	2.180	380,500
2026-09-10	2.165	2.180	2.130	2.175	2.175	950,500
2026-09-09	2.180	2.190	2.150	2.185	2.185	555,500
2026-09-08	2.190	2.200	2.145	2.180	2.180	525,000
2026-09-07	2.210	2.245	2.205	2.230	2.157	377,500
2026-09-04	2.240	2.265	2.215	2.225	2.152	1,355,500
2026-09-03	2.245	2.245	2.210	2.220	2.147	843,000
2026-09-02	2.240	2.245	2.210	2.240	2.166	604,000
2026-09-01	2.255	2.270	2.220	2.265	2.190	431,000
2026-08-31	2.270	2.270	2.220	2.255	2.181	1,029,000
2026-08-28	2.300	2.300	2.225	2.300	2.224	787,000
2026-08-27	2.315	2.320	2.270	2.300	2.224	799,500
2026-08-26	2.275	2.355	2.275	2.315	2.239	4,111,000
2026-08-25	2.195	2.250	2.180	2.230	2.157	501,000
2026-08-24	2.235	2.250	2.195	2.220	2.147	554,000
2026-08-21	2.240	2.255	2.195	2.255	2.181	1,056,500
2026-08-20	2.235	2.250	2.230	2.250	2.176	402,500
2026-08-19	2.250	2.260	2.225	2.260	2.186	497,000
2026-08-18	2.235	2.255	2.220	2.255	2.181	436,000
2026-08-17	2.220	2.240	2.220	2.240	2.166	361,500
2026-08-14	2.210	2.220	2.200	2.220	2.147	363,500
2026-08-13	2.200	2.210	2.195	2.210	2.137	424,000
2026-08-12	2.180	2.200	2.180	2.200	2.128	333,000
2026-08-11	2.190	2.215	2.180	2.190	2.118	812,000
2026-08-10	2.175	2.195	2.165	2.190	2.118	339,000
2026-08-07	2.165	2.190	2.145	2.180	2.108	663,500
2026-08-06	2.180	2.190	2.155	2.190	2.118	512,547
2026-08-05	2.165	2.210	2.165	2.190	2.118	721,500
2026-08-04	2.190	2.190	2.160	2.165	2.094	593,000
2026-08-03	2.205	2.230	2.180	2.200	2.128	426,500
2026-07-31	2.220	2.240	2.200	2.230	2.157	577,500
2026-07-30	2.230	2.250	2.210	2.230	2.157	560,500
2026-07-29	2.210	2.240	2.200	2.240	2.166	614,000
2026-07-28	2.220	2.240	2.200	2.220	2.147	421,000
2026-07-27	2.210	2.230	2.210	2.230	2.157	260,900
2026-07-24	2.220	2.220	2.170	2.210	2.137	591,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0735 HKD
2026-06-24	0.0933 HKD
2025-09-10	0.0571 HKD
2025-06-24	0.0739 HKD
2024-09-11	0.0588 HKD
2024-06-24	0.0705 HKD
2023-09-13	0.0447 HKD
2023-06-21	0.0251 HKD
2022-09-14	0.0192 HKD
2022-06-08	0.0680 HKD
2021-06-07	0.0524 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.