Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.480	1.510	1.450	1.460	1.142	267,000
2022-11-17	1.520	1.520	1.460	1.480	1.158	144,000
2022-11-16	1.530	1.580	1.480	1.540	1.205	306,500
2022-11-15	1.380	1.540	1.380	1.530	1.197	1,262,500
2022-11-14	1.350	1.440	1.350	1.380	1.080	2,119,000
2022-11-11	1.370	1.370	1.330	1.340	1.048	1,355,000
2022-11-10	1.370	1.370	1.320	1.330	1.041	1,425,500
2022-11-09	1.400	1.420	1.370	1.400	1.095	409,500
2022-11-08	1.400	1.440	1.360	1.400	1.095	1,542,000
2022-11-07	1.390	1.450	1.390	1.400	1.095	645,000
2022-11-04	1.400	1.430	1.380	1.390	1.087	341,000
2022-11-03	1.390	1.390	1.340	1.340	1.048	231,500
2022-11-02	1.340	1.400	1.340	1.360	1.064	169,000
2022-11-01	1.340	1.400	1.330	1.390	1.087	397,500
2022-10-31	1.330	1.420	1.330	1.380	1.080	351,500
2022-10-28	1.350	1.420	1.330	1.330	1.041	772,500
2022-10-27	1.470	1.470	1.370	1.370	1.072	990,500
2022-10-26	1.450	1.470	1.410	1.470	1.150	1,230,500
2022-10-25	1.400	1.470	1.360	1.450	1.134	527,000
2022-10-24	1.490	1.490	1.390	1.460	1.142	1,075,000
2022-10-21	1.540	1.540	1.490	1.540	1.205	757,000
2022-10-20	1.520	1.540	1.470	1.540	1.205	517,500
2022-10-19	1.540	1.620	1.520	1.570	1.228	783,000
2022-10-18	1.540	1.550	1.540	1.550	1.213	372,500
2022-10-17	1.510	1.560	1.490	1.560	1.220	548,000
2022-10-14	1.540	1.570	1.540	1.560	1.220	220,500
2022-10-13	1.510	1.580	1.480	1.550	1.213	381,000
2022-10-12	1.520	1.590	1.500	1.560	1.220	301,500
2022-10-11	1.590	1.590	1.540	1.540	1.205	354,000
2022-10-10	1.590	1.600	1.570	1.590	1.244	533,000
2022-10-07	1.630	1.650	1.610	1.640	1.283	207,000
2022-10-06	1.640	1.680	1.640	1.670	1.307	144,500
2022-10-05	1.660	1.680	1.630	1.660	1.299	521,500
2022-10-03	1.620	1.680	1.580	1.680	1.314	634,500
2022-09-30	1.590	1.720	1.570	1.720	1.346	738,000
2022-09-29	1.690	1.690	1.560	1.590	1.244	876,000
2022-09-28	1.670	1.710	1.630	1.650	1.291	1,112,500
2022-09-27	1.700	1.750	1.620	1.740	1.361	554,500
2022-09-26	1.680	1.700	1.630	1.700	1.330	664,500
2022-09-23	1.700	1.700	1.640	1.680	1.314	692,000
2022-09-22	1.680	1.730	1.680	1.700	1.330	753,000
2022-09-21	1.740	1.790	1.730	1.760	1.377	456,000
2022-09-20	1.740	1.830	1.690	1.800	1.408	821,000
2022-09-19	1.680	1.750	1.660	1.750	1.369	1,102,500
2022-09-16	1.730	1.740	1.650	1.740	1.361	909,500
2022-09-15	1.710	1.750	1.650	1.750	1.369	385,000
2022-09-14	1.780	1.780	1.680	1.720	1.346	559,000
2022-09-13	1.830	1.830	1.760	1.780	1.378	691,500
2022-09-09	1.850	1.900	1.790	1.830	1.416	715,500
2022-09-08	1.900	1.930	1.850	1.850	1.432	263,000
2022-09-07	1.860	1.920	1.850	1.900	1.470	503,500
2022-09-06	1.950	1.950	1.890	1.890	1.463	596,000
2022-09-05	1.990	2.000	1.890	1.990	1.540	550,500
2022-09-02	1.930	2.000	1.920	2.000	1.548	878,000
2022-09-01	1.970	1.980	1.880	1.900	1.470	2,458,000
2022-08-31	1.990	2.000	1.930	2.000	1.548	433,500
2022-08-30	1.970	1.990	1.930	1.990	1.540	678,000
2022-08-29	1.920	1.970	1.920	1.970	1.525	1,066,500
2022-08-26	1.970	1.980	1.920	1.970	1.525	682,500
2022-08-25	1.920	1.990	1.880	1.990	1.540	450,500

← NewerPage 17 of 21 · 1,230 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.