Cheerwin Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 3.190 | 3.390 | 3.150 | 3.330 | 2.504 | 9,428,500 |
| 2021-11-29 | 3.100 | 3.210 | 3.080 | 3.190 | 2.399 | 2,805,000 |
| 2021-11-26 | 3.100 | 3.160 | 3.060 | 3.130 | 2.354 | 3,044,500 |
| 2021-11-25 | 3.230 | 3.230 | 3.080 | 3.100 | 2.331 | 4,154,000 |
| 2021-11-24 | 3.170 | 3.300 | 3.080 | 3.230 | 2.429 | 7,088,500 |
| 2021-11-23 | 3.180 | 3.210 | 3.070 | 3.170 | 2.384 | 2,491,500 |
| 2021-11-22 | 3.240 | 3.280 | 3.100 | 3.150 | 2.369 | 4,033,500 |
| 2021-11-19 | 3.380 | 3.390 | 3.180 | 3.240 | 2.437 | 4,500,500 |
| 2021-11-18 | 3.680 | 3.690 | 3.350 | 3.390 | 2.550 | 7,134,000 |
| 2021-11-17 | 3.660 | 3.720 | 3.610 | 3.680 | 2.768 | 1,651,000 |
| 2021-11-16 | 3.830 | 3.830 | 3.660 | 3.680 | 2.768 | 1,889,500 |
| 2021-11-15 | 4.050 | 4.050 | 3.790 | 3.830 | 2.880 | 3,505,000 |
| 2021-11-12 | 4.180 | 4.200 | 4.020 | 4.050 | 3.046 | 3,655,000 |
| 2021-11-11 | 4.180 | 4.260 | 4.110 | 4.180 | 3.144 | 2,333,000 |
| 2021-11-10 | 4.290 | 4.320 | 4.100 | 4.180 | 3.144 | 6,980,500 |
| 2021-11-09 | 3.920 | 4.300 | 3.770 | 4.290 | 3.226 | 9,747,000 |
| 2021-11-08 | 3.740 | 3.910 | 3.740 | 3.910 | 2.941 | 2,678,500 |
| 2021-11-05 | 3.760 | 3.850 | 3.610 | 3.790 | 2.850 | 2,694,000 |
| 2021-11-04 | 3.830 | 3.890 | 3.740 | 3.750 | 2.820 | 2,358,000 |
| 2021-11-03 | 3.820 | 3.900 | 3.780 | 3.830 | 2.880 | 1,207,500 |
| 2021-11-02 | 3.850 | 3.870 | 3.780 | 3.820 | 2.873 | 921,500 |
| 2021-11-01 | 3.860 | 3.900 | 3.750 | 3.850 | 2.895 | 990,500 |
| 2021-10-29 | 3.780 | 3.890 | 3.740 | 3.830 | 2.880 | 2,178,000 |
| 2021-10-28 | 3.880 | 3.950 | 3.680 | 3.780 | 2.843 | 2,786,500 |
| 2021-10-27 | 3.600 | 3.890 | 3.550 | 3.800 | 2.858 | 5,835,896 |
| 2021-10-26 | 3.860 | 3.860 | 3.540 | 3.550 | 2.670 | 5,142,500 |
| 2021-10-25 | 3.900 | 3.930 | 3.800 | 3.830 | 2.880 | 1,454,000 |
| 2021-10-22 | 3.860 | 3.940 | 3.810 | 3.900 | 2.933 | 1,705,000 |
| 2021-10-21 | 3.950 | 3.990 | 3.820 | 3.840 | 2.888 | 2,122,500 |
← NewerPage 21 of 21 · 1,229 trading days
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.