Cheerwin Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.740 | 1.770 | 1.740 | 1.770 | 1.507 | 534,500 |
| 2024-08-06 | 1.730 | 1.760 | 1.730 | 1.760 | 1.499 | 547,000 |
| 2024-08-05 | 1.750 | 1.790 | 1.710 | 1.750 | 1.490 | 575,500 |
| 2024-08-02 | 1.790 | 1.790 | 1.740 | 1.790 | 1.524 | 496,500 |
| 2024-08-01 | 1.790 | 1.790 | 1.730 | 1.790 | 1.524 | 537,000 |
| 2024-07-31 | 1.790 | 1.800 | 1.780 | 1.800 | 1.533 | 482,000 |
| 2024-07-30 | 1.780 | 1.810 | 1.770 | 1.790 | 1.524 | 552,000 |
| 2024-07-29 | 1.800 | 1.820 | 1.770 | 1.780 | 1.516 | 491,500 |
| 2024-07-26 | 1.770 | 1.800 | 1.770 | 1.790 | 1.524 | 506,001 |
| 2024-07-25 | 1.760 | 1.800 | 1.750 | 1.780 | 1.516 | 534,001 |
| 2024-07-24 | 1.790 | 1.800 | 1.770 | 1.780 | 1.516 | 558,000 |
| 2024-07-23 | 1.780 | 1.820 | 1.770 | 1.800 | 1.533 | 528,500 |
| 2024-07-22 | 1.740 | 1.830 | 1.740 | 1.780 | 1.516 | 1,037,000 |
| 2024-07-19 | 1.720 | 1.770 | 1.720 | 1.740 | 1.482 | 680,500 |
| 2024-07-18 | 1.710 | 1.780 | 1.710 | 1.770 | 1.507 | 635,500 |
| 2024-07-17 | 1.680 | 1.740 | 1.680 | 1.730 | 1.473 | 810,500 |
| 2024-07-16 | 1.730 | 1.730 | 1.690 | 1.710 | 1.456 | 599,500 |
| 2024-07-15 | 1.730 | 1.740 | 1.700 | 1.730 | 1.473 | 483,000 |
| 2024-07-12 | 1.740 | 1.750 | 1.700 | 1.740 | 1.482 | 541,500 |
| 2024-07-11 | 1.700 | 1.740 | 1.700 | 1.740 | 1.482 | 463,000 |
| 2024-07-10 | 1.700 | 1.740 | 1.700 | 1.720 | 1.465 | 578,500 |
| 2024-07-09 | 1.690 | 1.700 | 1.640 | 1.700 | 1.448 | 591,000 |
| 2024-07-08 | 1.630 | 1.680 | 1.630 | 1.680 | 1.431 | 481,000 |
| 2024-07-05 | 1.610 | 1.670 | 1.610 | 1.660 | 1.414 | 789,000 |
| 2024-07-04 | 1.610 | 1.650 | 1.600 | 1.650 | 1.405 | 594,000 |
| 2024-07-03 | 1.570 | 1.640 | 1.560 | 1.640 | 1.397 | 561,500 |
| 2024-07-02 | 1.590 | 1.610 | 1.540 | 1.600 | 1.363 | 573,500 |
| 2024-06-28 | 1.610 | 1.620 | 1.610 | 1.620 | 1.380 | 383,000 |
| 2024-06-27 | 1.630 | 1.640 | 1.580 | 1.620 | 1.380 | 530,000 |
| 2024-06-26 | 1.650 | 1.650 | 1.620 | 1.650 | 1.405 | 442,500 |
| 2024-06-25 | 1.610 | 1.650 | 1.610 | 1.640 | 1.397 | 470,000 |
| 2024-06-24 | 1.680 | 1.680 | 1.630 | 1.630 | 1.388 | 535,000 |
| 2024-06-21 | 1.720 | 1.740 | 1.710 | 1.730 | 1.413 | 476,000 |
| 2024-06-20 | 1.740 | 1.740 | 1.700 | 1.720 | 1.405 | 395,500 |
| 2024-06-19 | 1.740 | 1.750 | 1.710 | 1.740 | 1.421 | 608,500 |
| 2024-06-18 | 1.750 | 1.780 | 1.740 | 1.750 | 1.430 | 600,000 |
| 2024-06-17 | 1.770 | 1.790 | 1.740 | 1.760 | 1.438 | 476,000 |
| 2024-06-14 | 1.770 | 1.800 | 1.740 | 1.770 | 1.446 | 481,000 |
| 2024-06-13 | 1.750 | 1.770 | 1.730 | 1.770 | 1.446 | 877,500 |
| 2024-06-12 | 1.780 | 1.780 | 1.750 | 1.770 | 1.446 | 522,000 |
| 2024-06-11 | 1.840 | 1.840 | 1.760 | 1.760 | 1.438 | 1,697,500 |
| 2024-06-07 | 1.860 | 1.860 | 1.820 | 1.840 | 1.503 | 403,000 |
| 2024-06-06 | 1.870 | 1.870 | 1.820 | 1.850 | 1.511 | 612,500 |
| 2024-06-05 | 1.820 | 1.890 | 1.820 | 1.880 | 1.536 | 495,000 |
| 2024-06-04 | 1.810 | 1.880 | 1.810 | 1.870 | 1.528 | 409,000 |
| 2024-06-03 | 1.830 | 1.870 | 1.800 | 1.830 | 1.495 | 783,000 |
| 2024-05-31 | 1.860 | 1.900 | 1.800 | 1.820 | 1.487 | 1,092,500 |
| 2024-05-30 | 1.900 | 1.910 | 1.860 | 1.900 | 1.552 | 555,500 |
| 2024-05-29 | 1.930 | 1.930 | 1.880 | 1.910 | 1.560 | 501,500 |
| 2024-05-28 | 1.890 | 1.950 | 1.880 | 1.900 | 1.552 | 1,018,000 |
| 2024-05-27 | 1.860 | 1.900 | 1.810 | 1.900 | 1.552 | 561,500 |
| 2024-05-24 | 1.880 | 1.900 | 1.860 | 1.890 | 1.544 | 494,000 |
| 2024-05-23 | 1.890 | 1.900 | 1.860 | 1.900 | 1.552 | 535,000 |
| 2024-05-22 | 1.880 | 1.910 | 1.880 | 1.900 | 1.552 | 272,000 |
| 2024-05-21 | 1.920 | 1.920 | 1.880 | 1.880 | 1.536 | 764,000 |
| 2024-05-20 | 1.910 | 1.920 | 1.870 | 1.920 | 1.568 | 1,129,500 |
| 2024-05-17 | 1.900 | 1.920 | 1.870 | 1.910 | 1.560 | 782,500 |
| 2024-05-16 | 1.930 | 1.930 | 1.880 | 1.910 | 1.560 | 725,000 |
| 2024-05-14 | 1.880 | 1.930 | 1.880 | 1.930 | 1.577 | 758,000 |
| 2024-05-13 | 1.860 | 1.880 | 1.840 | 1.870 | 1.528 | 339,500 |
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.