Cheerwin Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.860 | 1.890 | 1.830 | 1.860 | 1.519 | 913,500 |
| 2024-05-09 | 1.750 | 1.870 | 1.750 | 1.850 | 1.511 | 1,234,000 |
| 2024-05-08 | 1.720 | 1.770 | 1.720 | 1.750 | 1.430 | 502,000 |
| 2024-05-07 | 1.750 | 1.790 | 1.720 | 1.750 | 1.430 | 552,500 |
| 2024-05-06 | 1.710 | 1.750 | 1.670 | 1.750 | 1.430 | 972,000 |
| 2024-05-03 | 1.700 | 1.780 | 1.690 | 1.740 | 1.421 | 514,500 |
| 2024-05-02 | 1.610 | 1.690 | 1.610 | 1.670 | 1.364 | 512,000 |
| 2024-04-30 | 1.630 | 1.690 | 1.620 | 1.630 | 1.331 | 413,000 |
| 2024-04-29 | 1.610 | 1.640 | 1.600 | 1.630 | 1.331 | 484,500 |
| 2024-04-26 | 1.630 | 1.630 | 1.580 | 1.630 | 1.331 | 553,500 |
| 2024-04-25 | 1.600 | 1.660 | 1.600 | 1.630 | 1.331 | 391,000 |
| 2024-04-24 | 1.600 | 1.620 | 1.580 | 1.620 | 1.323 | 631,000 |
| 2024-04-23 | 1.590 | 1.630 | 1.590 | 1.610 | 1.315 | 388,000 |
| 2024-04-22 | 1.570 | 1.600 | 1.570 | 1.590 | 1.299 | 310,500 |
| 2024-04-19 | 1.620 | 1.620 | 1.580 | 1.580 | 1.291 | 603,000 |
| 2024-04-18 | 1.590 | 1.610 | 1.580 | 1.600 | 1.307 | 450,500 |
| 2024-04-17 | 1.590 | 1.600 | 1.580 | 1.600 | 1.307 | 476,500 |
| 2024-04-16 | 1.590 | 1.630 | 1.570 | 1.600 | 1.307 | 379,000 |
| 2024-04-15 | 1.600 | 1.600 | 1.570 | 1.600 | 1.307 | 733,000 |
| 2024-04-12 | 1.630 | 1.660 | 1.580 | 1.600 | 1.307 | 873,500 |
| 2024-04-11 | 1.600 | 1.600 | 1.570 | 1.590 | 1.299 | 479,000 |
| 2024-04-10 | 1.660 | 1.660 | 1.630 | 1.630 | 1.331 | 570,000 |
| 2024-04-09 | 1.670 | 1.680 | 1.640 | 1.670 | 1.364 | 648,000 |
| 2024-04-08 | 1.710 | 1.730 | 1.660 | 1.700 | 1.389 | 697,500 |
| 2024-04-05 | 1.710 | 1.740 | 1.700 | 1.740 | 1.421 | 378,500 |
| 2024-04-03 | 1.630 | 1.720 | 1.600 | 1.720 | 1.405 | 1,031,000 |
| 2024-04-02 | 1.620 | 1.650 | 1.580 | 1.650 | 1.348 | 556,000 |
| 2024-03-28 | 1.620 | 1.630 | 1.580 | 1.620 | 1.323 | 719,000 |
| 2024-03-27 | 1.680 | 1.740 | 1.600 | 1.620 | 1.323 | 955,000 |
| 2024-03-26 | 1.580 | 1.670 | 1.510 | 1.670 | 1.364 | 4,227,000 |
| 2024-03-25 | 1.450 | 1.500 | 1.450 | 1.480 | 1.209 | 571,500 |
| 2024-03-22 | 1.450 | 1.470 | 1.430 | 1.450 | 1.184 | 326,500 |
| 2024-03-21 | 1.470 | 1.490 | 1.450 | 1.450 | 1.184 | 1,116,000 |
| 2024-03-20 | 1.490 | 1.490 | 1.460 | 1.480 | 1.209 | 429,500 |
| 2024-03-19 | 1.490 | 1.490 | 1.460 | 1.480 | 1.209 | 738,000 |
| 2024-03-18 | 1.490 | 1.500 | 1.460 | 1.500 | 1.225 | 429,000 |
| 2024-03-15 | 1.470 | 1.500 | 1.470 | 1.500 | 1.225 | 417,000 |
| 2024-03-14 | 1.460 | 1.500 | 1.450 | 1.500 | 1.225 | 517,000 |
| 2024-03-13 | 1.480 | 1.500 | 1.410 | 1.500 | 1.225 | 644,000 |
| 2024-03-12 | 1.440 | 1.490 | 1.430 | 1.480 | 1.209 | 611,500 |
| 2024-03-11 | 1.410 | 1.440 | 1.410 | 1.440 | 1.176 | 480,500 |
| 2024-03-08 | 1.410 | 1.440 | 1.410 | 1.430 | 1.168 | 640,000 |
| 2024-03-07 | 1.440 | 1.450 | 1.410 | 1.420 | 1.160 | 467,000 |
| 2024-03-06 | 1.410 | 1.450 | 1.400 | 1.420 | 1.160 | 853,000 |
| 2024-03-05 | 1.490 | 1.490 | 1.410 | 1.410 | 1.152 | 769,500 |
| 2024-03-04 | 1.470 | 1.480 | 1.420 | 1.480 | 1.209 | 505,000 |
| 2024-03-01 | 1.470 | 1.500 | 1.430 | 1.480 | 1.209 | 445,000 |
| 2024-02-29 | 1.410 | 1.470 | 1.350 | 1.470 | 1.201 | 1,077,500 |
| 2024-02-28 | 1.420 | 1.470 | 1.410 | 1.470 | 1.201 | 717,000 |
| 2024-02-27 | 1.420 | 1.420 | 1.390 | 1.420 | 1.160 | 522,000 |
| 2024-02-26 | 1.410 | 1.440 | 1.400 | 1.430 | 1.168 | 436,000 |
| 2024-02-23 | 1.390 | 1.420 | 1.390 | 1.420 | 1.160 | 440,500 |
| 2024-02-22 | 1.390 | 1.410 | 1.370 | 1.400 | 1.144 | 461,500 |
| 2024-02-21 | 1.380 | 1.420 | 1.380 | 1.400 | 1.144 | 429,000 |
| 2024-02-20 | 1.360 | 1.390 | 1.360 | 1.390 | 1.135 | 365,500 |
| 2024-02-19 | 1.400 | 1.400 | 1.370 | 1.390 | 1.135 | 444,000 |
| 2024-02-16 | 1.350 | 1.400 | 1.350 | 1.380 | 1.127 | 144,000 |
| 2024-02-15 | 1.340 | 1.370 | 1.330 | 1.350 | 1.103 | 126,500 |
| 2024-02-14 | 1.320 | 1.350 | 1.320 | 1.350 | 1.103 | 267,500 |
| 2024-02-09 | 1.340 | 1.350 | 1.340 | 1.350 | 1.103 | 229,000 |
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.