Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.030	2.050	1.940	1.960	1.533	1,096,000
2023-02-16	2.000	2.100	2.000	2.020	1.580	1,278,500
2023-02-15	1.980	2.020	1.950	2.000	1.565	879,000
2023-02-14	1.990	2.030	1.960	2.030	1.588	447,500
2023-02-13	2.060	2.060	1.980	2.000	1.565	490,000
2023-02-10	2.100	2.100	2.050	2.070	1.619	183,000
2023-02-09	2.130	2.130	2.070	2.090	1.635	257,000
2023-02-08	2.100	2.140	2.080	2.130	1.666	877,500
2023-02-07	2.030	2.110	2.020	2.080	1.627	1,122,500
2023-02-06	1.990	2.040	1.970	2.030	1.588	948,000
2023-02-03	2.000	2.000	1.970	2.000	1.565	133,000
2023-02-02	1.900	2.010	1.900	2.010	1.573	1,847,000
2023-02-01	1.920	1.950	1.890	1.900	1.486	918,000
2023-01-31	1.960	1.970	1.910	1.940	1.518	798,500
2023-01-30	2.010	2.010	1.960	1.960	1.533	340,000
2023-01-27	2.110	2.110	2.000	2.010	1.573	863,500
2023-01-26	2.020	2.080	1.990	2.080	1.627	349,500
2023-01-20	2.000	2.020	1.960	2.020	1.580	249,000
2023-01-19	1.980	2.000	1.960	2.000	1.565	50,500
2023-01-18	2.060	2.060	1.980	1.980	1.549	328,000
2023-01-17	1.960	2.080	1.960	2.010	1.573	3,944,000
2023-01-16	2.000	2.020	1.970	1.970	1.541	250,500
2023-01-13	1.930	2.000	1.930	2.000	1.565	142,000
2023-01-12	1.930	1.970	1.920	1.940	1.518	130,500
2023-01-11	1.990	2.010	1.930	1.930	1.510	362,000
2023-01-10	1.970	1.990	1.930	1.990	1.557	382,500
2023-01-09	1.790	1.960	1.790	1.960	1.533	1,245,000
2023-01-06	1.780	1.800	1.760	1.790	1.400	136,500
2023-01-05	1.770	1.780	1.730	1.780	1.393	233,500
2023-01-04	1.780	1.800	1.710	1.780	1.393	294,500
2023-01-03	1.830	1.840	1.760	1.780	1.393	151,000
2022-12-30	1.790	1.840	1.730	1.830	1.432	269,000
2022-12-29	1.750	1.790	1.720	1.790	1.400	70,500
2022-12-28	1.780	1.790	1.720	1.730	1.353	296,000
2022-12-23	1.730	1.780	1.720	1.780	1.393	92,500
2022-12-22	1.750	1.800	1.740	1.770	1.385	1,126,000
2022-12-21	1.720	1.730	1.710	1.730	1.353	49,000
2022-12-20	1.780	1.780	1.640	1.670	1.307	454,500
2022-12-19	1.740	1.830	1.720	1.730	1.353	442,600
2022-12-16	1.800	1.800	1.740	1.790	1.400	333,500
2022-12-15	1.820	1.830	1.780	1.800	1.408	167,500
2022-12-14	1.790	1.840	1.750	1.820	1.424	275,000
2022-12-13	1.770	1.800	1.750	1.790	1.400	748,000
2022-12-12	1.750	1.780	1.730	1.770	1.385	579,000
2022-12-09	1.710	1.780	1.680	1.720	1.346	645,000
2022-12-08	1.660	1.720	1.660	1.710	1.338	207,000
2022-12-07	1.650	1.730	1.650	1.660	1.299	452,500
2022-12-06	1.730	1.730	1.650	1.680	1.314	268,000
2022-12-05	1.610	1.750	1.610	1.730	1.353	1,154,716
2022-12-02	1.560	1.620	1.560	1.610	1.260	539,216
2022-12-01	1.520	1.610	1.520	1.560	1.220	1,395,000
2022-11-30	1.500	1.540	1.490	1.510	1.181	172,000
2022-11-29	1.470	1.540	1.470	1.510	1.181	409,500
2022-11-28	1.410	1.480	1.400	1.470	1.150	137,500
2022-11-25	1.440	1.470	1.410	1.410	1.103	135,500
2022-11-24	1.410	1.480	1.410	1.480	1.158	90,500
2022-11-23	1.400	1.430	1.390	1.410	1.103	164,500
2022-11-22	1.420	1.430	1.390	1.400	1.095	289,500
2022-11-21	1.440	1.440	1.410	1.420	1.111	107,500
2022-11-18	1.480	1.510	1.450	1.460	1.142	267,000

← NewerPage 16 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.