Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.320	1.370	1.320	1.320	1.078	654,000
2024-02-07	1.390	1.390	1.320	1.320	1.078	919,000
2024-02-06	1.330	1.400	1.330	1.400	1.144	905,000
2024-02-05	1.380	1.380	1.330	1.370	1.119	564,500
2024-02-02	1.390	1.390	1.360	1.390	1.135	518,000
2024-02-01	1.380	1.410	1.370	1.400	1.144	415,000
2024-01-31	1.400	1.420	1.350	1.390	1.135	958,000
2024-01-30	1.400	1.410	1.370	1.410	1.152	513,500
2024-01-29	1.380	1.410	1.380	1.400	1.144	568,000
2024-01-26	1.380	1.420	1.370	1.390	1.135	504,500
2024-01-25	1.350	1.420	1.340	1.380	1.127	771,500
2024-01-24	1.380	1.380	1.320	1.360	1.111	904,000
2024-01-23	1.320	1.340	1.290	1.340	1.095	491,500
2024-01-22	1.310	1.330	1.260	1.320	1.078	856,500
2024-01-19	1.270	1.350	1.270	1.320	1.078	1,399,500
2024-01-18	1.300	1.350	1.280	1.300	1.062	660,500
2024-01-17	1.350	1.360	1.280	1.350	1.103	963,000
2024-01-16	1.340	1.350	1.320	1.350	1.103	708,000
2024-01-15	1.360	1.370	1.350	1.360	1.111	891,500
2024-01-12	1.400	1.400	1.370	1.380	1.127	561,000
2024-01-11	1.360	1.400	1.360	1.400	1.144	522,500
2024-01-10	1.370	1.400	1.350	1.380	1.127	984,000
2024-01-09	1.370	1.400	1.370	1.400	1.144	503,000
2024-01-08	1.400	1.410	1.360	1.370	1.119	751,500
2024-01-05	1.400	1.440	1.370	1.440	1.176	766,000
2024-01-04	1.400	1.410	1.390	1.410	1.152	428,000
2024-01-03	1.430	1.440	1.400	1.420	1.160	523,000
2024-01-02	1.450	1.460	1.420	1.430	1.168	594,500
2023-12-29	1.380	1.480	1.380	1.480	1.209	563,000
2023-12-28	1.380	1.430	1.380	1.400	1.144	551,500
2023-12-27	1.340	1.390	1.330	1.390	1.135	714,000
2023-12-22	1.390	1.400	1.340	1.340	1.095	920,500
2023-12-21	1.400	1.410	1.380	1.400	1.144	322,500
2023-12-20	1.400	1.400	1.370	1.400	1.144	475,500
2023-12-19	1.430	1.440	1.390	1.400	1.144	777,000
2023-12-18	1.420	1.440	1.420	1.430	1.168	338,500
2023-12-15	1.450	1.480	1.400	1.460	1.193	1,015,500
2023-12-14	1.450	1.470	1.450	1.460	1.193	456,000
2023-12-13	1.470	1.470	1.450	1.450	1.184	493,500
2023-12-12	1.450	1.470	1.440	1.470	1.201	521,500
2023-12-11	1.500	1.510	1.460	1.460	1.193	742,500
2023-12-08	1.480	1.500	1.470	1.500	1.225	566,000
2023-12-07	1.490	1.500	1.460	1.490	1.217	948,500
2023-12-06	1.500	1.500	1.460	1.500	1.225	842,000
2023-12-05	1.500	1.500	1.440	1.500	1.225	1,884,000
2023-12-04	1.490	1.520	1.480	1.500	1.225	555,500
2023-12-01	1.480	1.510	1.480	1.500	1.225	504,500
2023-11-30	1.510	1.530	1.480	1.480	1.209	518,500
2023-11-29	1.540	1.540	1.500	1.500	1.225	905,000
2023-11-28	1.540	1.570	1.530	1.550	1.266	623,000
2023-11-27	1.560	1.560	1.520	1.550	1.266	776,500
2023-11-24	1.550	1.560	1.520	1.560	1.274	716,000
2023-11-23	1.500	1.560	1.500	1.550	1.266	932,000
2023-11-22	1.540	1.560	1.500	1.510	1.233	779,000
2023-11-21	1.500	1.540	1.500	1.530	1.250	637,000
2023-11-20	1.490	1.530	1.490	1.520	1.242	590,000
2023-11-17	1.490	1.500	1.480	1.500	1.225	979,000
2023-11-16	1.500	1.530	1.490	1.510	1.233	758,500
2023-11-15	1.500	1.560	1.480	1.510	1.233	2,141,500
2023-11-14	1.500	1.500	1.470	1.500	1.225	695,500

← NewerPage 12 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.