Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.400	2.440	2.340	2.380	2.092	2,351,500
2025-05-06	2.520	2.520	2.370	2.380	2.092	3,610,500
2025-05-02	2.270	2.590	2.270	2.520	2.215	4,799,100
2025-04-30	2.330	2.340	2.250	2.290	2.013	1,668,000
2025-04-29	2.200	2.320	2.170	2.300	2.021	2,715,500
2025-04-28	2.200	2.210	2.180	2.200	1.934	764,500
2025-04-25	2.190	2.200	2.160	2.200	1.934	1,099,500
2025-04-24	2.220	2.220	2.150	2.190	1.925	1,083,500
2025-04-23	2.160	2.210	2.160	2.210	1.942	1,409,500
2025-04-22	2.140	2.180	2.130	2.160	1.898	637,500
2025-04-17	2.170	2.180	2.120	2.140	1.881	770,500
2025-04-16	2.220	2.230	2.100	2.130	1.872	1,324,000
2025-04-15	2.170	2.230	2.170	2.230	1.960	796,000
2025-04-14	2.200	2.260	2.170	2.180	1.916	888,500
2025-04-11	2.140	2.200	2.130	2.200	1.934	1,253,500
2025-04-10	2.050	2.150	2.050	2.150	1.890	1,607,500
2025-04-09	1.980	2.040	1.960	2.030	1.784	2,217,500
2025-04-08	1.990	2.130	1.990	2.060	1.811	2,332,500
2025-04-07	2.150	2.150	1.940	1.950	1.714	3,234,000
2025-04-03	2.240	2.280	2.220	2.240	1.969	745,000
2025-04-02	2.210	2.270	2.210	2.260	1.986	1,133,500
2025-04-01	2.230	2.260	2.210	2.220	1.951	1,052,000
2025-03-31	2.140	2.240	2.140	2.230	1.960	2,801,846
2025-03-28	2.240	2.240	2.140	2.140	1.881	2,088,000
2025-03-27	2.200	2.240	2.180	2.240	1.969	2,712,500
2025-03-26	2.160	2.240	2.090	2.240	1.969	2,756,500
2025-03-25	2.190	2.230	2.170	2.230	1.960	649,000
2025-03-24	2.270	2.270	2.140	2.230	1.960	1,694,500
2025-03-21	2.290	2.300	2.240	2.280	2.004	1,182,000
2025-03-20	2.300	2.330	2.270	2.290	2.013	1,595,500
2025-03-19	2.280	2.350	2.260	2.280	2.004	3,277,000
2025-03-18	2.290	2.330	2.280	2.290	2.013	1,689,500
2025-03-17	2.280	2.370	2.280	2.290	2.013	2,817,600
2025-03-14	2.280	2.380	2.230	2.280	2.004	3,551,400
2025-03-13	2.290	2.320	2.270	2.300	2.021	1,126,500
2025-03-12	2.280	2.330	2.270	2.290	2.013	1,513,500
2025-03-11	2.290	2.290	2.250	2.280	2.004	589,500
2025-03-10	2.240	2.330	2.240	2.300	2.021	1,656,000
2025-03-07	2.280	2.310	2.230	2.230	1.960	1,375,000
2025-03-06	2.300	2.340	2.280	2.300	2.021	1,664,500
2025-03-05	2.350	2.350	2.280	2.310	2.030	1,665,000
2025-03-04	2.160	2.360	2.160	2.350	2.065	6,009,000
2025-03-03	2.220	2.220	2.150	2.160	1.898	1,072,500
2025-02-28	1.960	2.280	1.960	2.210	1.942	10,530,000
2025-02-27	2.020	2.030	1.960	1.980	1.740	604,000
2025-02-26	1.990	2.030	1.960	2.020	1.775	1,470,000
2025-02-25	1.970	2.020	1.910	1.990	1.749	675,500
2025-02-24	1.980	2.000	1.920	1.980	1.740	924,500
2025-02-21	1.980	2.090	1.980	2.010	1.767	961,500
2025-02-20	1.980	2.010	1.960	1.990	1.749	690,000
2025-02-19	1.990	1.990	1.930	1.970	1.731	465,500
2025-02-18	1.930	2.040	1.930	1.950	1.714	1,038,000
2025-02-17	1.950	1.960	1.900	1.940	1.705	985,500
2025-02-14	1.860	1.950	1.840	1.950	1.714	1,302,500
2025-02-13	1.830	1.860	1.820	1.860	1.635	890,500
2025-02-12	1.820	1.830	1.810	1.830	1.608	660,000
2025-02-11	1.810	1.830	1.800	1.830	1.608	519,500
2025-02-10	1.770	1.820	1.770	1.820	1.600	1,173,000
2025-02-07	1.770	1.790	1.770	1.790	1.573	725,500
2025-02-06	1.790	1.800	1.770	1.770	1.556	1,063,500

← NewerPage 7 of 21 · 1,231 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.