Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.450	2.470	2.450	2.460	2.277	524,000
2026-04-23	2.460	2.470	2.420	2.450	2.267	1,077,500
2026-04-22	2.440	2.450	2.410	2.440	2.258	1,262,500
2026-04-21	2.430	2.520	2.410	2.430	2.249	2,132,500
2026-04-20	2.420	2.430	2.400	2.430	2.249	1,330,500
2026-04-17	2.370	2.430	2.360	2.430	2.249	895,000
2026-04-16	2.380	2.390	2.340	2.370	2.193	1,016,500
2026-04-15	2.370	2.390	2.360	2.380	2.203	634,500
2026-04-14	2.420	2.420	2.360	2.400	2.221	658,456
2026-04-13	2.400	2.420	2.380	2.400	2.221	862,000
2026-04-10	2.400	2.430	2.390	2.420	2.240	952,500
2026-04-09	2.340	2.400	2.340	2.400	2.221	1,103,000
2026-04-08	2.320	2.350	2.300	2.350	2.175	1,661,500
2026-04-02	2.310	2.330	2.300	2.320	2.147	1,899,000
2026-04-01	2.320	2.340	2.250	2.290	2.119	3,047,500
2026-03-31	2.300	2.340	2.300	2.320	2.147	1,169,000
2026-03-30	2.250	2.300	2.210	2.300	2.129	1,053,000
2026-03-27	2.290	2.310	2.250	2.280	2.110	1,388,000
2026-03-26	2.350	2.390	2.260	2.290	2.119	4,540,500
2026-03-25	2.200	2.210	2.160	2.210	2.045	701,500
2026-03-24	2.150	2.200	2.150	2.200	2.036	410,500
2026-03-23	2.150	2.160	2.110	2.160	1.999	1,204,000
2026-03-20	2.220	2.230	2.160	2.170	2.008	1,482,000
2026-03-19	2.260	2.270	2.210	2.240	2.073	914,500
2026-03-18	2.260	2.270	2.250	2.270	2.101	408,000
2026-03-17	2.250	2.270	2.250	2.260	2.092	761,000
2026-03-16	2.260	2.270	2.230	2.250	2.082	1,295,500
2026-03-13	2.280	2.300	2.260	2.280	2.110	536,500
2026-03-12	2.300	2.300	2.260	2.260	2.092	875,000
2026-03-11	2.260	2.300	2.260	2.300	2.129	694,500
2026-03-10	2.260	2.280	2.260	2.280	2.110	614,000
2026-03-09	2.250	2.270	2.220	2.270	2.101	1,112,500
2026-03-06	2.260	2.290	2.240	2.290	2.119	920,000
2026-03-05	2.260	2.290	2.260	2.280	2.110	612,131
2026-03-04	2.290	2.300	2.240	2.260	2.092	853,000
2026-03-03	2.320	2.320	2.260	2.300	2.129	1,357,000
2026-03-02	2.340	2.350	2.310	2.320	2.147	1,355,000
2026-02-27	2.350	2.360	2.330	2.360	2.184	810,000
2026-02-26	2.340	2.360	2.330	2.350	2.175	1,094,500
2026-02-25	2.320	2.350	2.320	2.340	2.166	701,500
2026-02-24	2.330	2.340	2.300	2.330	2.156	1,046,500
2026-02-23	2.330	2.350	2.330	2.350	2.175	1,003,000
2026-02-20	2.370	2.370	2.330	2.350	2.175	792,000
2026-02-16	2.370	2.380	2.340	2.370	2.193	658,500
2026-02-13	2.350	2.370	2.330	2.370	2.193	558,000
2026-02-12	2.370	2.370	2.320	2.360	2.184	847,660
2026-02-11	2.370	2.370	2.340	2.370	2.193	611,000
2026-02-10	2.330	2.360	2.310	2.360	2.184	898,000
2026-02-09	2.350	2.360	2.310	2.320	2.147	1,225,500
2026-02-06	2.340	2.350	2.310	2.350	2.175	889,500
2026-02-05	2.350	2.350	2.300	2.350	2.175	1,088,000
2026-02-04	2.360	2.360	2.310	2.340	2.166	1,155,000
2026-02-03	2.330	2.380	2.320	2.360	2.184	738,000
2026-02-02	2.410	2.410	2.300	2.340	2.166	1,451,500
2026-01-30	2.400	2.410	2.390	2.410	2.230	697,500
2026-01-29	2.400	2.400	2.360	2.400	2.221	993,000
2026-01-28	2.380	2.400	2.380	2.400	2.221	1,085,500
2026-01-27	2.390	2.400	2.370	2.400	2.221	911,500
2026-01-26	2.400	2.400	2.360	2.400	2.221	1,016,000
2026-01-23	2.410	2.420	2.380	2.420	2.240	755,000

← NewerPage 3 of 21 · 1,230 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.