Cheerwin Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.800	1.820	1.770	1.790	1.573	693,500
2025-02-04	1.790	1.820	1.790	1.800	1.582	659,000
2025-02-03	1.800	1.800	1.770	1.790	1.573	313,000
2025-01-28	1.810	1.810	1.790	1.810	1.591	266,500
2025-01-27	1.820	1.830	1.790	1.800	1.582	926,500
2025-01-24	1.810	1.850	1.800	1.830	1.608	857,500
2025-01-23	1.800	1.820	1.800	1.820	1.600	420,000
2025-01-22	1.800	1.820	1.780	1.800	1.582	433,500
2025-01-21	1.810	1.830	1.800	1.800	1.582	636,000
2025-01-20	1.800	1.820	1.800	1.820	1.600	851,000
2025-01-17	1.790	1.810	1.770	1.810	1.591	643,500
2025-01-16	1.780	1.800	1.780	1.800	1.582	404,500
2025-01-15	1.800	1.800	1.770	1.780	1.564	334,000
2025-01-14	1.800	1.800	1.770	1.800	1.582	536,000
2025-01-13	1.790	1.800	1.750	1.800	1.582	429,500
2025-01-10	1.790	1.800	1.780	1.800	1.582	409,500
2025-01-09	1.800	1.820	1.780	1.810	1.591	721,000
2025-01-08	1.760	1.820	1.730	1.800	1.582	1,304,000
2025-01-07	1.760	1.780	1.730	1.760	1.547	521,000
2025-01-06	1.800	1.800	1.760	1.790	1.573	480,500
2025-01-03	1.780	1.790	1.750	1.780	1.564	820,000
2025-01-02	1.800	1.800	1.760	1.800	1.582	988,000
2024-12-31	1.770	1.820	1.760	1.800	1.582	644,500
2024-12-30	1.780	1.800	1.770	1.770	1.556	1,277,000
2024-12-27	1.840	1.840	1.780	1.790	1.573	1,000,000
2024-12-24	1.840	1.840	1.810	1.840	1.617	278,500
2024-12-23	1.860	1.870	1.790	1.830	1.608	1,218,000
2024-12-20	1.870	1.870	1.830	1.860	1.635	517,500
2024-12-19	1.880	1.880	1.850	1.850	1.626	452,500
2024-12-18	1.890	1.900	1.860	1.880	1.652	808,500
2024-12-17	1.920	1.920	1.880	1.890	1.661	401,500
2024-12-16	1.920	1.920	1.880	1.910	1.679	705,500
2024-12-13	1.920	1.930	1.900	1.930	1.696	469,000
2024-12-12	1.940	1.950	1.910	1.920	1.687	564,000
2024-12-11	1.960	1.980	1.910	1.950	1.714	701,000
2024-12-10	1.970	1.970	1.940	1.950	1.714	1,242,500
2024-12-09	1.920	1.940	1.880	1.940	1.705	483,000
2024-12-06	1.920	1.930	1.890	1.930	1.696	618,000
2024-12-05	1.940	1.940	1.890	1.930	1.696	811,500
2024-12-04	1.930	1.950	1.910	1.950	1.714	512,500
2024-12-03	1.850	1.950	1.850	1.940	1.705	1,284,000
2024-12-02	1.900	1.900	1.820	1.820	1.600	879,000
2024-11-29	1.840	1.900	1.840	1.900	1.670	407,600
2024-11-28	1.890	1.890	1.850	1.850	1.626	620,500
2024-11-27	1.850	1.900	1.850	1.900	1.670	477,500
2024-11-26	1.850	1.880	1.850	1.880	1.652	677,500
2024-11-25	1.880	1.900	1.840	1.900	1.670	647,500
2024-11-22	1.900	1.900	1.820	1.900	1.670	786,500
2024-11-21	1.920	1.920	1.880	1.900	1.670	665,500
2024-11-20	1.930	1.940	1.900	1.930	1.696	495,500
2024-11-19	1.890	1.930	1.890	1.930	1.696	632,500
2024-11-18	1.900	1.930	1.870	1.930	1.696	556,500
2024-11-15	1.930	1.930	1.880	1.910	1.679	863,000
2024-11-14	1.920	2.000	1.890	1.900	1.670	788,000
2024-11-13	1.940	1.960	1.920	1.940	1.705	643,000
2024-11-12	1.970	2.010	1.950	1.960	1.723	932,500
2024-11-11	2.000	2.000	1.940	1.980	1.740	975,500
2024-11-08	2.040	2.060	2.010	2.020	1.775	770,500
2024-11-07	2.030	2.050	2.020	2.050	1.802	1,536,000
2024-11-06	2.050	2.050	2.020	2.040	1.793	2,006,000

← NewerPage 8 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.