Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.980	1.980	1.910	1.920	1.486	424,000
2022-08-23	1.990	2.060	1.960	1.980	1.532	785,000
2022-08-22	2.000	2.000	1.940	2.000	1.548	481,500
2022-08-19	1.970	2.030	1.970	2.010	1.556	226,000
2022-08-18	1.980	2.010	1.970	1.990	1.540	535,000
2022-08-17	2.010	2.020	1.990	2.010	1.556	507,500
2022-08-16	2.000	2.030	1.990	2.030	1.571	382,000
2022-08-15	2.030	2.040	1.990	2.000	1.548	356,500
2022-08-12	2.070	2.070	2.040	2.040	1.579	510,000
2022-08-11	2.030	2.070	2.030	2.070	1.602	545,500
2022-08-10	2.070	2.070	2.000	2.060	1.594	355,000
2022-08-09	2.040	2.070	2.030	2.070	1.602	248,000
2022-08-08	2.060	2.080	2.020	2.080	1.610	106,000
2022-08-05	2.100	2.110	2.020	2.060	1.594	501,500
2022-08-04	2.030	2.060	1.980	2.060	1.594	389,500
2022-08-03	1.980	2.100	1.910	2.030	1.571	1,128,000
2022-08-02	2.060	2.070	1.960	2.020	1.563	1,390,000
2022-08-01	2.120	2.130	2.070	2.070	1.602	2,328,500
2022-07-29	2.150	2.160	2.110	2.140	1.656	516,500
2022-07-28	2.140	2.180	2.130	2.160	1.672	582,500
2022-07-27	2.180	2.180	2.130	2.160	1.672	484,500
2022-07-26	2.150	2.180	2.110	2.180	1.687	570,000
2022-07-25	2.120	2.140	2.090	2.130	1.648	545,500
2022-07-22	2.200	2.200	2.140	2.150	1.664	766,500
2022-07-21	2.170	2.170	2.130	2.150	1.664	517,500
2022-07-20	2.140	2.200	2.140	2.170	1.679	670,000
2022-07-19	2.100	2.150	2.100	2.150	1.664	673,000
2022-07-18	2.130	2.150	2.090	2.150	1.664	714,000
2022-07-15	2.120	2.120	2.080	2.120	1.641	1,788,500
2022-07-14	2.130	2.160	2.100	2.140	1.656	1,978,000
2022-07-13	2.140	2.200	2.120	2.160	1.672	1,186,500
2022-07-12	2.180	2.200	2.120	2.200	1.703	1,708,500
2022-07-11	2.230	2.230	2.160	2.190	1.695	1,737,000
2022-07-08	2.260	2.260	2.200	2.230	1.726	542,500
2022-07-07	2.220	2.220	2.190	2.220	1.718	752,500
2022-07-06	2.280	2.280	2.220	2.220	1.718	1,202,000
2022-07-05	2.350	2.350	2.230	2.280	1.765	1,129,500
2022-07-04	2.360	2.370	2.250	2.290	1.772	1,943,500
2022-06-30	2.470	2.470	2.360	2.390	1.850	2,084,000
2022-06-29	2.420	2.580	2.400	2.430	1.881	7,443,000
2022-06-28	2.420	2.510	2.410	2.410	1.865	6,286,000
2022-06-27	2.380	2.430	2.360	2.410	1.865	1,668,500
2022-06-24	2.380	2.390	2.320	2.350	1.819	825,500
2022-06-23	2.370	2.400	2.330	2.380	1.842	554,500
2022-06-22	2.340	2.380	2.310	2.370	1.834	296,000
2022-06-21	2.320	2.400	2.310	2.380	1.842	1,041,500
2022-06-20	2.260	2.330	2.260	2.320	1.795	874,000
2022-06-17	2.270	2.270	2.230	2.270	1.757	9,957,500
2022-06-16	2.290	2.340	2.230	2.280	1.765	1,156,500
2022-06-15	2.320	2.340	2.290	2.290	1.772	427,000
2022-06-14	2.260	2.360	2.260	2.320	1.795	671,500
2022-06-13	2.320	2.370	2.280	2.330	1.803	520,000
2022-06-10	2.360	2.390	2.350	2.360	1.826	489,000
2022-06-09	2.410	2.450	2.380	2.420	1.873	789,500
2022-06-08	2.360	2.420	2.360	2.410	1.865	1,043,000
2022-06-07	2.380	2.420	2.350	2.410	1.813	1,073,000
2022-06-06	2.400	2.470	2.340	2.380	1.790	812,000
2022-06-02	2.310	2.420	2.310	2.400	1.805	1,792,500
2022-06-01	2.310	2.340	2.290	2.310	1.737	843,500
2022-05-31	2.260	2.370	2.250	2.320	1.745	2,476,000

← NewerPage 18 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.