Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.440	2.450	2.340	2.410	2.230	2,021,500
2026-01-21	2.410	2.430	2.400	2.430	2.249	867,500
2026-01-20	2.410	2.440	2.410	2.420	2.240	567,500
2026-01-19	2.410	2.420	2.400	2.420	2.240	887,471
2026-01-16	2.400	2.440	2.400	2.440	2.258	1,072,500
2026-01-15	2.410	2.420	2.380	2.420	2.240	896,000
2026-01-14	2.420	2.430	2.390	2.410	2.230	994,500
2026-01-13	2.410	2.430	2.390	2.430	2.249	1,152,000
2026-01-12	2.400	2.450	2.400	2.430	2.249	1,531,000
2026-01-09	2.350	2.420	2.330	2.400	2.221	1,760,000
2026-01-08	2.340	2.350	2.320	2.350	2.175	768,000
2026-01-07	2.290	2.350	2.290	2.340	2.166	1,375,500
2026-01-06	2.270	2.310	2.250	2.290	2.119	1,411,500
2026-01-05	2.240	2.320	2.220	2.270	2.101	1,710,500
2026-01-02	2.180	2.260	2.180	2.240	2.073	1,611,500
2025-12-31	2.150	2.190	2.130	2.190	2.027	717,500
2025-12-30	2.180	2.180	2.150	2.150	1.990	1,594,338
2025-12-29	2.220	2.220	2.160	2.180	2.018	1,732,000
2025-12-24	2.200	2.220	2.200	2.220	2.055	473,000
2025-12-23	2.210	2.220	2.190	2.210	2.045	728,000
2025-12-22	2.210	2.210	2.180	2.210	2.045	655,000
2025-12-19	2.180	2.200	2.180	2.200	2.036	743,500
2025-12-18	2.200	2.210	2.180	2.190	2.027	715,000
2025-12-17	2.190	2.210	2.180	2.210	2.045	827,000
2025-12-16	2.230	2.230	2.180	2.200	2.036	1,175,000
2025-12-15	2.220	2.230	2.200	2.230	2.064	535,000
2025-12-12	2.220	2.230	2.200	2.230	2.064	711,500
2025-12-11	2.210	2.220	2.180	2.220	2.055	922,500
2025-12-10	2.200	2.210	2.190	2.210	2.045	634,000
2025-12-09	2.230	2.230	2.190	2.200	2.036	859,500
2025-12-08	2.240	2.240	2.200	2.230	2.064	1,243,000
2025-12-05	2.250	2.250	2.210	2.250	2.082	1,143,000
2025-12-04	2.300	2.300	2.240	2.270	2.101	729,500
2025-12-03	2.260	2.300	2.230	2.270	2.101	1,366,000
2025-12-02	2.230	2.300	2.220	2.250	2.082	1,197,500
2025-12-01	2.220	2.230	2.180	2.230	2.064	637,500
2025-11-28	2.210	2.220	2.200	2.220	2.055	843,000
2025-11-27	2.190	2.220	2.190	2.220	2.055	479,000
2025-11-26	2.210	2.220	2.190	2.190	2.027	674,000
2025-11-25	2.210	2.230	2.190	2.210	2.045	688,500
2025-11-24	2.200	2.230	2.190	2.200	2.036	622,000
2025-11-21	2.250	2.250	2.190	2.200	2.036	1,325,500
2025-11-20	2.230	2.260	2.220	2.260	2.092	554,000
2025-11-19	2.230	2.240	2.210	2.240	2.073	637,000
2025-11-18	2.230	2.240	2.210	2.230	2.064	1,272,500
2025-11-17	2.250	2.260	2.230	2.250	2.082	814,500
2025-11-14	2.300	2.300	2.250	2.270	2.101	7,313,500
2025-11-13	2.340	2.350	2.300	2.330	2.156	769,500
2025-11-12	2.280	2.340	2.260	2.340	2.166	1,639,500
2025-11-11	2.270	2.280	2.240	2.280	2.110	702,500
2025-11-10	2.260	2.280	2.230	2.270	2.101	1,195,500
2025-11-07	2.260	2.280	2.230	2.260	2.092	952,000
2025-11-06	2.270	2.280	2.240	2.280	2.110	731,000
2025-11-05	2.260	2.280	2.220	2.280	2.110	754,500
2025-11-04	2.300	2.300	2.260	2.270	2.101	1,050,500
2025-11-03	2.260	2.300	2.240	2.300	2.129	581,500
2025-10-31	2.250	2.270	2.230	2.260	2.092	719,500
2025-10-30	2.280	2.280	2.250	2.250	2.082	798,500
2025-10-28	2.270	2.270	2.250	2.270	2.101	761,000
2025-10-27	2.300	2.300	2.240	2.270	2.101	1,161,000

← NewerPage 4 of 5 · 245 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.