Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.270	2.310	2.270	2.300	1.730	713,500
2022-05-27	2.290	2.310	2.230	2.280	1.715	854,500
2022-05-26	2.280	2.280	2.150	2.270	1.707	712,000
2022-05-25	2.220	2.280	2.200	2.280	1.715	692,500
2022-05-24	2.230	2.290	2.200	2.250	1.692	910,500
2022-05-23	2.260	2.290	2.230	2.260	1.700	1,044,500
2022-05-20	2.300	2.300	2.240	2.280	1.715	1,487,500
2022-05-19	2.200	2.280	2.180	2.280	1.715	481,000
2022-05-18	2.310	2.310	2.240	2.280	1.715	741,000
2022-05-17	2.190	2.310	2.190	2.310	1.737	615,000
2022-05-16	2.170	2.270	2.170	2.240	1.685	250,500
2022-05-13	2.160	2.240	2.120	2.240	1.685	613,500
2022-05-12	2.270	2.280	2.120	2.190	1.647	1,871,500
2022-05-11	2.260	2.350	2.260	2.300	1.730	827,500
2022-05-10	2.230	2.340	2.230	2.330	1.752	624,500
2022-05-06	2.350	2.350	2.260	2.320	1.745	739,500
2022-05-05	2.420	2.460	2.350	2.370	1.782	1,492,500
2022-05-04	2.570	2.570	2.420	2.490	1.873	932,500
2022-05-03	2.500	2.570	2.440	2.570	1.933	618,000
2022-04-29	2.230	2.550	2.230	2.530	1.903	2,673,000
2022-04-28	2.310	2.400	2.310	2.350	1.767	502,500
2022-04-27	2.190	2.340	2.190	2.330	1.752	1,088,000
2022-04-26	2.340	2.370	2.180	2.270	1.707	3,250,000
2022-04-25	2.410	2.470	2.360	2.380	1.790	1,598,000
2022-04-22	2.440	2.490	2.350	2.460	1.850	1,611,000
2022-04-21	2.460	2.540	2.350	2.440	1.835	4,107,000
2022-04-20	2.640	2.640	2.490	2.550	1.918	984,000
2022-04-19	2.530	2.630	2.510	2.580	1.940	2,759,000
2022-04-14	2.480	2.600	2.360	2.600	1.955	3,076,000
2022-04-13	2.380	2.470	2.380	2.430	1.828	1,584,000
2022-04-12	2.300	2.450	2.300	2.430	1.828	1,191,500
2022-04-11	2.310	2.390	2.280	2.360	1.775	2,038,500
2022-04-08	2.450	2.450	2.320	2.350	1.767	2,428,000
2022-04-07	2.520	2.550	2.380	2.400	1.805	3,174,500
2022-04-06	2.500	2.600	2.440	2.540	1.910	4,582,000
2022-04-04	2.440	2.540	2.370	2.510	1.888	1,665,000
2022-04-01	2.600	2.600	2.320	2.430	1.828	3,965,000
2022-03-31	2.600	2.660	2.440	2.640	1.985	6,984,500
2022-03-30	2.320	2.600	2.300	2.590	1.948	16,447,000
2022-03-29	2.160	2.340	1.990	2.320	1.745	13,942,000
2022-03-28	2.160	2.320	2.090	2.280	1.715	7,334,000
2022-03-25	2.090	2.180	2.050	2.140	1.609	7,833,500
2022-03-24	2.090	2.110	2.030	2.070	1.557	2,397,000
2022-03-23	2.100	2.120	2.040	2.070	1.557	3,886,500
2022-03-22	2.040	2.050	1.970	2.030	1.527	2,119,500
2022-03-21	2.010	2.050	1.970	2.000	1.504	3,546,500
2022-03-18	2.040	2.040	1.920	1.970	1.482	4,996,000
2022-03-17	1.910	2.090	1.890	2.040	1.534	9,722,000
2022-03-16	1.870	1.890	1.730	1.870	1.406	6,071,500
2022-03-15	1.850	1.910	1.740	1.780	1.339	4,464,500
2022-03-14	2.000	2.000	1.860	1.860	1.399	3,963,000
2022-03-11	1.960	2.050	1.900	2.030	1.527	2,721,500
2022-03-10	1.960	2.010	1.880	2.000	1.504	10,214,000
2022-03-09	2.070	2.070	1.820	1.880	1.414	7,005,500
2022-03-08	2.180	2.180	1.970	2.000	1.504	4,556,500
2022-03-07	2.190	2.210	2.080	2.110	1.587	2,831,000
2022-03-04	2.410	2.410	2.190	2.210	1.662	3,779,000
2022-03-03	2.410	2.480	2.330	2.360	1.775	2,329,500
2022-03-02	2.370	2.430	2.370	2.400	1.805	1,043,027
2022-03-01	2.300	2.470	2.300	2.430	1.828	2,439,000

← NewerPage 19 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.