Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	2.800	2.850	2.730	2.800	2.531	6,188,100
2025-07-29	2.880	2.880	2.760	2.800	2.531	4,280,000
2025-07-28	2.820	2.940	2.780	2.850	2.576	8,190,500
2025-07-25	2.880	2.890	2.730	2.740	2.477	5,352,000
2025-07-24	2.940	3.000	2.790	2.830	2.558	10,820,000
2025-07-23	2.740	2.880	2.710	2.850	2.576	5,480,500
2025-07-22	2.770	2.800	2.730	2.770	2.504	1,816,000
2025-07-21	2.740	2.790	2.720	2.770	2.504	3,796,500
2025-07-18	2.810	2.840	2.710	2.720	2.459	2,761,500
2025-07-17	2.620	2.830	2.620	2.810	2.540	9,265,000
2025-07-16	2.610	2.670	2.610	2.630	2.377	1,486,000
2025-07-15	2.660	2.670	2.600	2.610	2.359	1,603,500
2025-07-14	2.590	2.640	2.540	2.640	2.386	4,033,000
2025-07-11	2.620	2.660	2.580	2.590	2.341	2,321,500
2025-07-10	2.650	2.670	2.620	2.630	2.377	1,069,000
2025-07-09	2.640	2.640	2.600	2.640	2.386	1,926,500
2025-07-08	2.640	2.660	2.610	2.640	2.386	1,918,500
2025-07-07	2.700	2.700	2.620	2.640	2.386	1,197,000
2025-07-04	2.720	2.720	2.660	2.690	2.432	2,062,500
2025-07-03	2.730	2.740	2.660	2.720	2.459	1,703,500
2025-07-02	2.800	2.820	2.720	2.730	2.468	2,529,000
2025-06-30	2.760	2.850	2.740	2.800	2.531	3,125,500
2025-06-27	2.630	2.780	2.630	2.750	2.486	4,029,000
2025-06-26	2.650	2.650	2.580	2.620	2.368	1,803,000
2025-06-25	2.650	2.690	2.620	2.680	2.422	2,640,000
2025-06-24	2.620	2.670	2.590	2.640	2.386	1,578,500
2025-06-23	2.620	2.690	2.550	2.670	2.347	1,649,000
2025-06-20	2.660	2.730	2.650	2.670	2.347	1,968,500
2025-06-19	2.730	2.770	2.620	2.650	2.329	3,765,500
2025-06-18	2.790	2.800	2.750	2.780	2.443	1,564,000
2025-06-17	2.880	2.900	2.780	2.800	2.461	3,067,500
2025-06-16	2.820	2.940	2.810	2.910	2.558	1,646,000
2025-06-13	2.980	2.980	2.760	2.850	2.505	8,837,830
2025-06-12	3.030	3.090	2.960	2.960	2.602	7,590,500
2025-06-11	3.020	3.060	3.010	3.030	2.663	1,810,500
2025-06-10	3.010	3.060	2.990	3.020	2.654	4,186,000
2025-06-09	3.000	3.080	2.950	3.050	2.681	3,841,500
2025-06-06	2.980	3.050	2.980	3.010	2.645	3,484,000
2025-06-05	3.090	3.210	2.950	2.980	2.619	10,586,500
2025-06-04	2.910	3.140	2.900	3.090	2.716	16,004,500
2025-06-03	2.860	3.000	2.790	2.910	2.558	8,216,500
2025-06-02	2.800	2.890	2.750	2.860	2.514	5,440,500
2025-05-30	2.820	2.860	2.760	2.800	2.461	3,928,500
2025-05-29	2.900	2.900	2.790	2.860	2.514	4,127,000
2025-05-28	2.980	2.980	2.860	2.900	2.549	5,676,500
2025-05-27	2.700	2.960	2.700	2.950	2.593	11,575,000
2025-05-26	2.570	2.780	2.570	2.740	2.408	8,608,000
2025-05-23	2.600	2.650	2.510	2.570	2.259	5,434,500
2025-05-22	2.600	2.740	2.560	2.640	2.320	4,497,500
2025-05-21	2.630	2.720	2.470	2.610	2.294	9,980,000
2025-05-20	2.450	2.750	2.450	2.630	2.311	16,783,100
2025-05-19	2.310	2.520	2.250	2.410	2.118	11,318,500
2025-05-16	2.300	2.370	2.280	2.310	2.030	3,184,500
2025-05-15	2.300	2.340	2.280	2.300	2.021	1,900,000
2025-05-14	2.300	2.320	2.280	2.310	2.030	1,284,500
2025-05-13	2.300	2.320	2.280	2.310	2.030	1,001,000
2025-05-12	2.310	2.410	2.280	2.290	2.013	2,145,000
2025-05-09	2.330	2.340	2.270	2.300	2.021	1,578,000
2025-05-08	2.400	2.400	2.310	2.350	2.065	962,000
2025-05-07	2.400	2.440	2.340	2.380	2.092	2,351,500

← NewerPage 6 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.