Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.310	2.320	2.250	2.280	2.110	1,901,000
2025-10-23	2.340	2.380	2.260	2.310	2.138	1,781,000
2025-10-22	2.380	2.390	2.350	2.360	2.184	1,011,000
2025-10-21	2.380	2.450	2.340	2.380	2.203	3,741,000
2025-10-20	2.390	2.390	2.340	2.340	2.166	1,225,913
2025-10-17	2.370	2.390	2.300	2.390	2.212	2,467,500
2025-10-16	2.380	2.390	2.350	2.390	2.212	1,355,388
2025-10-15	2.280	2.380	2.280	2.380	2.203	4,391,558
2025-10-14	2.320	2.360	2.270	2.270	2.101	1,758,000
2025-10-13	2.300	2.320	2.260	2.320	2.147	1,738,500
2025-10-10	2.320	2.370	2.310	2.310	2.138	1,925,500
2025-10-09	2.370	2.390	2.320	2.320	2.147	2,077,500
2025-10-08	2.260	2.390	2.260	2.370	2.193	4,586,000
2025-10-06	2.240	2.250	2.220	2.250	2.082	786,500
2025-10-03	2.280	2.280	2.250	2.250	2.082	586,000
2025-10-02	2.280	2.300	2.230	2.280	2.110	1,386,500
2025-09-30	2.260	2.280	2.210	2.260	2.092	1,025,500
2025-09-29	2.240	2.250	2.190	2.250	2.082	1,329,000
2025-09-26	2.190	2.240	2.190	2.240	2.073	1,672,500
2025-09-25	2.200	2.230	2.180	2.210	2.045	2,233,000
2025-09-24	2.230	2.230	2.180	2.210	2.045	2,574,000
2025-09-23	2.240	2.240	2.180	2.230	2.064	2,358,500
2025-09-22	2.270	2.270	2.220	2.230	2.064	1,648,500
2025-09-19	2.280	2.290	2.260	2.270	2.101	571,000
2025-09-18	2.300	2.330	2.250	2.280	2.110	2,314,000
2025-09-17	2.270	2.290	2.230	2.280	2.110	2,530,500
2025-09-16	2.280	2.290	2.250	2.270	2.101	1,331,500
2025-09-15	2.320	2.330	2.260	2.270	2.101	1,357,000
2025-09-12	2.320	2.330	2.270	2.320	2.147	4,575,500
2025-09-11	2.370	2.390	2.300	2.310	2.138	3,634,500
2025-09-10	2.400	2.410	2.370	2.370	2.193	1,857,500
2025-09-09	2.430	2.460	2.410	2.450	2.215	1,559,000
2025-09-08	2.450	2.460	2.430	2.440	2.206	1,855,500
2025-09-05	2.400	2.480	2.400	2.450	2.215	2,476,000
2025-09-04	2.430	2.470	2.390	2.400	2.169	2,833,500
2025-09-03	2.450	2.480	2.440	2.470	2.233	1,306,500
2025-09-02	2.500	2.500	2.410	2.420	2.187	2,702,000
2025-09-01	2.510	2.510	2.430	2.500	2.260	2,908,500
2025-08-29	2.500	2.510	2.430	2.510	2.269	4,821,000
2025-08-28	2.480	2.500	2.430	2.500	2.260	2,565,000
2025-08-27	2.530	2.550	2.480	2.480	2.242	2,243,500
2025-08-26	2.550	2.550	2.520	2.530	2.287	1,381,000
2025-08-25	2.530	2.560	2.500	2.550	2.305	2,863,500
2025-08-22	2.500	2.540	2.480	2.530	2.287	2,116,500
2025-08-21	2.490	2.530	2.490	2.500	2.260	1,332,000
2025-08-20	2.530	2.540	2.460	2.490	2.251	1,864,500
2025-08-19	2.550	2.580	2.500	2.540	2.296	1,951,500
2025-08-18	2.420	2.550	2.420	2.510	2.269	3,071,500
2025-08-15	2.400	2.510	2.400	2.440	2.206	5,139,500
2025-08-14	2.460	2.470	2.390	2.400	2.169	4,177,500
2025-08-13	2.480	2.480	2.440	2.460	2.224	3,208,500
2025-08-12	2.540	2.540	2.430	2.440	2.206	4,522,600
2025-08-11	2.570	2.570	2.490	2.540	2.296	2,719,000
2025-08-08	2.600	2.600	2.540	2.560	2.314	3,151,000
2025-08-07	2.600	2.610	2.560	2.600	2.350	3,669,500
2025-08-06	2.730	2.730	2.580	2.630	2.377	5,806,500
2025-08-05	2.700	2.730	2.640	2.730	2.468	5,144,000
2025-08-04	2.660	2.730	2.660	2.680	2.422	3,093,500
2025-08-01	2.740	2.740	2.620	2.650	2.395	6,226,500
2025-07-31	2.800	2.800	2.700	2.740	2.477	5,211,500

← NewerPage 5 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.