Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.330	2.360	2.250	2.290	1.722	741,000
2022-02-25	2.250	2.360	2.250	2.330	1.752	633,000
2022-02-24	2.340	2.370	2.270	2.300	1.730	1,995,500
2022-02-23	2.430	2.430	2.300	2.350	1.767	2,289,000
2022-02-22	2.400	2.450	2.300	2.440	1.835	3,668,500
2022-02-21	2.480	2.480	2.410	2.410	1.813	1,203,000
2022-02-18	2.460	2.510	2.430	2.480	1.865	738,500
2022-02-17	2.460	2.540	2.450	2.470	1.858	1,427,000
2022-02-16	2.510	2.510	2.430	2.460	1.850	1,136,500
2022-02-15	2.460	2.520	2.420	2.450	1.843	1,534,500
2022-02-14	2.470	2.520	2.360	2.430	1.828	4,530,000
2022-02-11	2.560	2.650	2.490	2.530	1.903	3,456,500
2022-02-10	2.580	2.700	2.500	2.610	1.963	14,698,900
2022-02-09	2.280	2.740	2.250	2.590	1.948	23,837,500
2022-02-08	2.320	2.340	2.230	2.270	1.707	4,537,000
2022-02-07	2.370	2.450	2.280	2.300	1.730	3,926,000
2022-02-04	2.400	2.400	2.300	2.370	1.782	1,383,000
2022-01-31	2.300	2.360	2.220	2.360	1.775	680,500
2022-01-28	2.250	2.310	2.210	2.260	1.700	2,570,000
2022-01-27	2.400	2.430	2.290	2.310	1.737	4,088,000
2022-01-26	2.510	2.550	2.440	2.470	1.858	3,196,500
2022-01-25	2.600	2.610	2.450	2.510	1.888	8,201,000
2022-01-24	2.690	2.690	2.610	2.630	1.978	1,893,500
2022-01-21	2.630	2.730	2.600	2.690	2.023	5,418,000
2022-01-20	2.560	2.680	2.560	2.630	1.978	4,067,000
2022-01-19	2.630	2.670	2.560	2.600	1.955	1,913,500
2022-01-18	2.600	2.670	2.600	2.620	1.970	3,309,500
2022-01-17	2.630	2.660	2.560	2.660	2.001	4,709,000
2022-01-14	2.700	2.760	2.620	2.660	2.001	2,016,000
2022-01-13	2.920	2.940	2.660	2.700	2.031	10,705,870
2022-01-12	3.090	3.110	2.920	2.940	2.211	6,464,500
2022-01-11	3.100	3.110	3.040	3.100	2.331	1,436,500
2022-01-10	3.010	3.160	3.000	3.100	2.331	3,356,500
2022-01-07	3.090	3.090	2.990	3.010	2.264	1,564,500
2022-01-06	3.040	3.060	2.980	3.050	2.294	1,122,500
2022-01-05	3.080	3.130	3.000	3.040	2.286	1,561,500
2022-01-04	3.120	3.150	3.050	3.130	2.354	1,987,000
2022-01-03	3.090	3.160	3.050	3.140	2.362	1,328,000
2021-12-31	3.100	3.110	3.010	3.110	2.339	906,500
2021-12-30	2.990	3.050	2.960	2.980	2.241	941,500
2021-12-29	3.140	3.140	2.980	2.990	2.249	1,512,500
2021-12-28	3.150	3.190	3.050	3.080	2.316	1,425,500
2021-12-24	3.280	3.300	3.130	3.150	2.369	1,449,000
2021-12-23	3.120	3.330	3.020	3.280	2.467	9,227,000
2021-12-22	3.000	3.270	3.000	3.020	2.271	6,710,500
2021-12-21	2.930	3.020	2.930	3.000	2.256	1,310,500
2021-12-20	3.020	3.080	2.930	2.930	2.204	1,559,500
2021-12-17	3.060	3.100	3.010	3.020	2.271	2,217,000
2021-12-16	3.050	3.080	3.050	3.080	2.316	715,000
2021-12-15	3.080	3.100	3.020	3.040	2.286	1,680,500
2021-12-14	3.120	3.120	3.040	3.070	2.309	1,188,500
2021-12-13	3.160	3.160	3.080	3.120	2.346	2,612,500
2021-12-10	3.300	3.300	3.130	3.160	2.377	1,314,000
2021-12-09	3.090	3.300	3.090	3.240	2.437	2,579,000
2021-12-08	3.240	3.240	3.160	3.180	2.392	551,000
2021-12-07	3.120	3.190	3.070	3.180	2.392	1,921,000
2021-12-06	3.050	3.100	3.030	3.060	2.301	1,524,500
2021-12-03	3.100	3.120	3.050	3.050	2.294	2,103,000
2021-12-02	3.130	3.170	3.040	3.100	2.331	2,727,500
2021-12-01	3.330	3.380	3.110	3.110	2.339	3,479,500

← NewerPage 20 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.