Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.720	1.770	1.720	1.760	1.397	875,000
2023-08-14	1.740	1.760	1.680	1.760	1.397	804,000
2023-08-11	1.740	1.750	1.700	1.750	1.389	1,108,000
2023-08-10	1.730	1.750	1.680	1.750	1.389	891,000
2023-08-09	1.840	1.840	1.710	1.730	1.373	2,409,500
2023-08-08	1.620	1.700	1.600	1.700	1.349	2,061,000
2023-08-07	1.600	1.610	1.580	1.600	1.270	1,112,500
2023-08-04	1.600	1.610	1.560	1.600	1.270	1,809,500
2023-08-03	1.590	1.600	1.570	1.600	1.270	906,000
2023-08-02	1.610	1.630	1.580	1.610	1.278	1,312,500
2023-08-01	1.650	1.650	1.610	1.630	1.294	1,267,000
2023-07-31	1.620	1.650	1.620	1.650	1.310	1,023,000
2023-07-28	1.610	1.650	1.600	1.640	1.302	957,500
2023-07-27	1.650	1.650	1.610	1.630	1.294	1,114,500
2023-07-26	1.630	1.650	1.610	1.650	1.310	1,044,500
2023-07-25	1.630	1.650	1.610	1.650	1.310	1,111,000
2023-07-24	1.540	1.630	1.530	1.630	1.294	2,114,000
2023-07-21	1.530	1.580	1.520	1.540	1.222	1,672,500
2023-07-20	1.580	1.610	1.530	1.530	1.214	1,041,000
2023-07-19	1.630	1.630	1.570	1.600	1.270	1,020,500
2023-07-18	1.600	1.620	1.580	1.600	1.270	1,308,500
2023-07-14	1.590	1.630	1.580	1.630	1.294	1,551,500
2023-07-13	1.570	1.620	1.550	1.620	1.286	1,446,000
2023-07-12	1.590	1.620	1.570	1.610	1.278	1,411,500
2023-07-11	1.610	1.630	1.590	1.610	1.278	1,506,500
2023-07-10	1.650	1.650	1.600	1.600	1.270	1,282,000
2023-07-07	1.630	1.650	1.610	1.650	1.310	1,275,000
2023-07-06	1.640	1.650	1.620	1.650	1.310	837,000
2023-07-05	1.640	1.660	1.610	1.640	1.302	1,075,000
2023-07-04	1.650	1.670	1.640	1.670	1.326	899,500
2023-07-03	1.650	1.660	1.630	1.660	1.318	882,500
2023-06-30	1.610	1.660	1.610	1.650	1.310	668,500
2023-06-29	1.650	1.650	1.630	1.640	1.302	840,500
2023-06-28	1.640	1.660	1.630	1.640	1.302	851,000
2023-06-27	1.620	1.650	1.620	1.650	1.310	1,050,500
2023-06-26	1.570	1.650	1.570	1.650	1.310	978,000
2023-06-23	1.620	1.620	1.550	1.610	1.278	695,500
2023-06-21	1.730	1.730	1.610	1.610	1.278	1,306,000
2023-06-20	1.720	1.750	1.720	1.750	1.369	781,000
2023-06-19	1.720	1.750	1.690	1.750	1.369	791,500
2023-06-16	1.730	1.760	1.720	1.760	1.377	828,500
2023-06-15	1.730	1.770	1.730	1.750	1.369	882,500
2023-06-14	1.740	1.780	1.720	1.740	1.361	972,500
2023-06-13	1.700	1.740	1.700	1.740	1.361	996,500
2023-06-12	1.710	1.720	1.680	1.720	1.346	1,062,500
2023-06-09	1.690	1.720	1.680	1.720	1.346	1,056,000
2023-06-08	1.710	1.730	1.670	1.720	1.346	1,050,500
2023-06-07	1.720	1.740	1.700	1.720	1.346	1,007,500
2023-06-06	1.730	1.760	1.710	1.750	1.369	1,044,000
2023-06-05	1.700	1.750	1.700	1.750	1.369	665,000
2023-06-02	1.710	1.740	1.710	1.720	1.346	741,000
2023-06-01	1.660	1.710	1.660	1.710	1.338	736,000
2023-05-31	1.690	1.700	1.620	1.700	1.330	1,400,000
2023-05-30	1.620	1.700	1.620	1.700	1.330	794,000
2023-05-29	1.680	1.710	1.620	1.620	1.267	881,000
2023-05-25	1.660	1.690	1.650	1.690	1.322	1,000,500
2023-05-24	1.650	1.700	1.620	1.680	1.314	1,284,000
2023-05-23	1.730	1.750	1.630	1.680	1.314	1,936,500
2023-05-22	1.760	1.780	1.730	1.730	1.353	1,215,000
2023-05-19	1.780	1.810	1.750	1.770	1.385	1,208,500

← NewerPage 14 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.