Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.810	1.810	1.780	1.810	1.416	781,500
2023-05-17	1.760	1.820	1.750	1.810	1.416	1,074,000
2023-05-16	1.760	1.770	1.740	1.770	1.385	1,072,000
2023-05-15	1.720	1.760	1.720	1.760	1.377	971,000
2023-05-12	1.760	1.760	1.700	1.750	1.369	1,185,000
2023-05-11	1.730	1.750	1.710	1.750	1.369	1,195,500
2023-05-10	1.770	1.790	1.750	1.750	1.369	1,298,000
2023-05-09	1.790	1.800	1.760	1.800	1.408	1,086,000
2023-05-08	1.780	1.800	1.750	1.800	1.408	993,000
2023-05-05	1.740	1.800	1.740	1.800	1.408	1,216,500
2023-05-04	1.740	1.770	1.730	1.770	1.385	882,000
2023-05-03	1.740	1.760	1.720	1.740	1.361	712,500
2023-05-02	1.770	1.780	1.750	1.750	1.369	885,500
2023-04-28	1.780	1.810	1.760	1.810	1.416	1,385,000
2023-04-27	1.790	1.820	1.780	1.800	1.408	714,500
2023-04-26	1.740	1.830	1.740	1.800	1.408	1,119,500
2023-04-25	1.770	1.800	1.730	1.750	1.369	1,939,000
2023-04-24	1.790	1.840	1.750	1.810	1.416	980,500
2023-04-21	1.750	1.800	1.730	1.800	1.408	1,627,000
2023-04-20	1.770	1.800	1.730	1.800	1.408	914,000
2023-04-19	1.730	1.780	1.720	1.780	1.393	1,122,500
2023-04-18	1.750	1.760	1.710	1.760	1.377	1,157,500
2023-04-17	1.720	1.760	1.680	1.760	1.377	1,065,000
2023-04-14	1.690	1.740	1.670	1.740	1.361	1,165,500
2023-04-13	1.660	1.710	1.650	1.690	1.322	1,102,000
2023-04-12	1.750	1.750	1.670	1.670	1.307	1,419,500
2023-04-11	1.750	1.800	1.720	1.760	1.377	1,660,500
2023-04-06	1.800	1.820	1.750	1.800	1.408	1,395,500
2023-04-04	1.840	1.860	1.800	1.850	1.447	1,131,500
2023-04-03	1.810	1.850	1.770	1.850	1.447	993,000
2023-03-31	1.830	1.830	1.740	1.810	1.416	1,340,000
2023-03-30	1.750	1.820	1.710	1.810	1.416	754,000
2023-03-29	1.810	1.810	1.690	1.770	1.385	1,281,000
2023-03-28	1.770	1.770	1.650	1.770	1.385	1,267,000
2023-03-27	1.650	1.760	1.520	1.760	1.377	4,289,000
2023-03-24	1.830	1.840	1.780	1.810	1.416	1,280,500
2023-03-23	1.820	1.870	1.790	1.870	1.463	1,118,500
2023-03-22	1.820	1.820	1.750	1.820	1.424	1,024,500
2023-03-21	1.800	1.820	1.730	1.790	1.400	2,243,500
2023-03-20	1.890	1.890	1.730	1.790	1.400	1,759,000
2023-03-17	1.800	1.890	1.800	1.890	1.479	1,243,500
2023-03-16	1.760	1.770	1.720	1.770	1.385	628,000
2023-03-15	1.700	1.840	1.700	1.770	1.385	866,000
2023-03-14	1.820	1.820	1.700	1.700	1.330	1,380,500
2023-03-13	1.850	1.850	1.760	1.820	1.424	755,500
2023-03-10	1.880	1.880	1.790	1.830	1.432	811,500
2023-03-09	1.900	1.920	1.890	1.890	1.479	541,000
2023-03-08	1.940	1.940	1.910	1.920	1.502	571,500
2023-03-07	1.950	1.990	1.930	1.960	1.533	598,500
2023-03-06	1.990	1.990	1.930	1.930	1.510	652,500
2023-03-03	1.990	1.990	1.930	1.990	1.557	718,500
2023-03-02	1.940	1.970	1.920	1.970	1.541	747,000
2023-03-01	1.930	1.980	1.900	1.940	1.518	715,500
2023-02-28	1.950	1.990	1.910	1.930	1.510	636,000
2023-02-27	1.930	1.980	1.900	1.950	1.526	620,500
2023-02-24	1.970	1.990	1.930	1.950	1.526	607,000
2023-02-23	1.960	2.000	1.960	1.980	1.549	236,000
2023-02-22	1.970	2.000	1.970	1.980	1.549	536,000
2023-02-21	2.020	2.020	1.980	2.000	1.565	219,000
2023-02-20	1.960	2.050	1.960	2.010	1.573	881,500

← NewerPage 15 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.