Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.490	1.500	1.490	1.500	1.225	277,000
2023-11-10	1.500	1.510	1.480	1.510	1.233	2,824,000
2023-11-09	1.500	1.520	1.480	1.520	1.242	698,000
2023-11-08	1.510	1.520	1.480	1.500	1.225	602,500
2023-11-07	1.480	1.540	1.470	1.510	1.233	768,000
2023-11-06	1.520	1.520	1.480	1.480	1.209	1,076,500
2023-11-03	1.540	1.540	1.500	1.520	1.242	687,000
2023-11-02	1.570	1.570	1.550	1.550	1.266	509,500
2023-11-01	1.550	1.590	1.540	1.570	1.282	501,000
2023-10-31	1.570	1.580	1.540	1.550	1.266	1,003,000
2023-10-30	1.550	1.590	1.550	1.590	1.299	516,500
2023-10-27	1.560	1.590	1.540	1.580	1.291	620,000
2023-10-26	1.530	1.580	1.530	1.570	1.282	505,000
2023-10-25	1.570	1.590	1.550	1.550	1.266	620,500
2023-10-24	1.570	1.590	1.550	1.590	1.299	576,500
2023-10-20	1.590	1.600	1.560	1.590	1.299	645,500
2023-10-19	1.590	1.610	1.580	1.600	1.307	715,000
2023-10-18	1.610	1.620	1.590	1.610	1.315	510,500
2023-10-17	1.580	1.610	1.580	1.610	1.315	456,000
2023-10-16	1.590	1.600	1.580	1.600	1.307	639,000
2023-10-13	1.590	1.620	1.590	1.620	1.323	643,500
2023-10-12	1.600	1.620	1.580	1.620	1.323	385,500
2023-10-11	1.580	1.600	1.580	1.600	1.307	629,500
2023-10-10	1.580	1.620	1.580	1.580	1.291	580,500
2023-10-09	1.620	1.620	1.590	1.620	1.323	52,500
2023-10-06	1.600	1.640	1.600	1.620	1.323	897,500
2023-10-05	1.550	1.650	1.550	1.650	1.348	1,254,000
2023-10-04	1.530	1.570	1.490	1.550	1.266	951,500
2023-10-03	1.560	1.560	1.510	1.530	1.250	1,395,500
2023-09-29	1.560	1.600	1.560	1.580	1.291	1,310,500
2023-09-28	1.560	1.580	1.530	1.580	1.291	1,127,000
2023-09-27	1.570	1.590	1.540	1.560	1.274	825,500
2023-09-26	1.600	1.600	1.550	1.580	1.291	1,201,000
2023-09-25	1.600	1.630	1.560	1.590	1.299	1,133,500
2023-09-22	1.580	1.630	1.540	1.600	1.307	1,052,500
2023-09-21	1.510	1.580	1.500	1.560	1.274	1,395,500
2023-09-20	1.520	1.530	1.500	1.530	1.250	1,084,000
2023-09-19	1.490	1.520	1.490	1.520	1.242	989,500
2023-09-18	1.470	1.520	1.470	1.520	1.242	910,000
2023-09-15	1.480	1.510	1.480	1.510	1.233	1,621,500
2023-09-14	1.480	1.510	1.460	1.500	1.225	1,302,500
2023-09-13	1.540	1.540	1.480	1.490	1.217	1,730,000
2023-09-12	1.570	1.580	1.530	1.580	1.254	967,000
2023-09-11	1.530	1.600	1.500	1.570	1.246	1,283,000
2023-09-07	1.540	1.570	1.520	1.560	1.238	1,368,000
2023-09-06	1.600	1.630	1.530	1.550	1.230	1,778,000
2023-09-05	1.640	1.670	1.600	1.600	1.270	1,148,000
2023-09-04	1.620	1.680	1.610	1.650	1.310	955,500
2023-08-31	1.670	1.670	1.610	1.610	1.278	1,384,000
2023-08-30	1.680	1.700	1.660	1.690	1.341	856,500
2023-08-29	1.660	1.690	1.620	1.690	1.341	1,646,500
2023-08-28	1.650	1.680	1.640	1.660	1.318	1,208,000
2023-08-25	1.610	1.670	1.610	1.650	1.310	1,824,500
2023-08-24	1.590	1.630	1.560	1.630	1.294	1,044,500
2023-08-23	1.600	1.630	1.490	1.590	1.262	1,815,000
2023-08-22	1.620	1.640	1.550	1.600	1.270	1,444,500
2023-08-21	1.660	1.660	1.600	1.600	1.270	1,526,500
2023-08-18	1.750	1.750	1.680	1.680	1.334	2,237,500
2023-08-17	1.760	1.760	1.720	1.760	1.397	1,393,000
2023-08-16	1.720	1.760	1.720	1.760	1.397	917,000

← NewerPage 13 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.