Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.200	2.230	2.180	2.200	2.128	547,000
2026-07-22	2.200	2.210	2.170	2.210	2.137	685,500
2026-07-21	2.170	2.200	2.140	2.200	2.128	995,000
2026-07-20	2.140	2.180	2.140	2.180	2.108	504,000
2026-07-17	2.140	2.150	2.090	2.140	2.070	864,500
2026-07-16	2.090	2.140	2.090	2.140	2.070	533,000
2026-07-15	2.090	2.100	2.070	2.100	2.031	606,500
2026-07-14	2.090	2.100	2.070	2.100	2.031	297,000
2026-07-13	2.100	2.100	2.080	2.100	2.031	420,500
2026-07-10	2.110	2.110	2.080	2.110	2.041	984,500
2026-07-09	2.100	2.110	2.070	2.110	2.041	479,000
2026-07-08	2.090	2.100	2.070	2.100	2.031	444,500
2026-07-07	2.070	2.090	2.040	2.090	2.021	319,000
2026-07-06	2.070	2.100	2.050	2.080	2.011	618,000
2026-07-03	2.030	2.070	2.030	2.070	2.002	351,000
2026-07-02	1.980	2.080	1.980	2.030	1.963	572,728
2026-06-30	2.010	2.040	1.960	1.980	1.915	816,500
2026-06-29	1.990	2.030	1.970	2.020	1.953	507,000
2026-06-26	1.990	2.000	1.950	2.000	1.934	1,020,000
2026-06-25	2.050	2.060	1.960	2.000	1.934	1,456,500
2026-06-24	2.090	2.090	2.040	2.050	1.982	621,000
2026-06-23	2.160	2.170	2.100	2.170	2.008	992,000
2026-06-22	2.160	2.170	2.130	2.170	2.008	812,000
2026-06-18	2.200	2.210	2.170	2.170	2.008	937,524
2026-06-17	2.220	2.240	2.190	2.210	2.045	1,068,500
2026-06-16	2.230	2.240	2.210	2.240	2.073	676,500
2026-06-15	2.220	2.240	2.190	2.230	2.064	583,500
2026-06-12	2.200	2.230	2.190	2.220	2.055	577,000
2026-06-11	2.280	2.280	2.200	2.200	2.036	871,000
2026-06-10	2.280	2.280	2.250	2.280	2.110	484,500
2026-06-09	2.250	2.280	2.240	2.280	2.110	400,500
2026-06-08	2.250	2.260	2.230	2.250	2.082	564,000
2026-06-05	2.280	2.280	2.230	2.260	2.092	919,000
2026-06-04	2.270	2.300	2.250	2.280	2.110	528,500
2026-06-03	2.260	2.300	2.230	2.270	2.101	3,970,000
2026-06-02	2.260	2.270	2.200	2.260	2.092	1,690,000
2026-06-01	2.220	2.270	2.220	2.260	2.092	673,000
2026-05-29	2.210	2.270	2.210	2.230	2.064	708,500
2026-05-28	2.250	2.280	2.190	2.210	2.045	2,239,478
2026-05-27	2.260	2.280	2.250	2.280	2.110	699,000
2026-05-26	2.320	2.320	2.240	2.290	2.119	1,408,000
2026-05-22	2.340	2.350	2.320	2.350	2.175	560,500
2026-05-21	2.340	2.350	2.320	2.340	2.166	578,000
2026-05-20	2.330	2.340	2.300	2.340	2.166	887,000
2026-05-19	2.360	2.360	2.330	2.360	2.184	452,000
2026-05-18	2.380	2.380	2.300	2.370	2.193	1,111,000
2026-05-15	2.370	2.380	2.340	2.380	2.203	676,000
2026-05-14	2.380	2.400	2.350	2.390	2.212	828,000
2026-05-13	2.370	2.390	2.360	2.380	2.203	748,500
2026-05-12	2.440	2.440	2.360	2.390	2.212	947,500
2026-05-11	2.450	2.460	2.400	2.410	2.230	744,500
2026-05-08	2.450	2.460	2.430	2.450	2.267	908,000
2026-05-07	2.470	2.470	2.450	2.460	2.277	599,500
2026-05-06	2.470	2.470	2.440	2.470	2.286	637,000
2026-05-05	2.450	2.480	2.440	2.480	2.295	471,500
2026-05-04	2.480	2.490	2.450	2.480	2.295	568,041
2026-04-30	2.440	2.480	2.440	2.480	2.295	625,500
2026-04-29	2.470	2.470	2.420	2.450	2.267	913,000
2026-04-28	2.440	2.470	2.420	2.470	2.286	776,000
2026-04-27	2.450	2.500	2.440	2.460	2.277	788,500

← NewerPage 2 of 3 · 125 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.