Cheerwin Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 2.020 | 2.050 | 1.990 | 2.040 | 1.793 | 1,309,000 |
| 2024-11-04 | 2.000 | 2.030 | 1.990 | 2.000 | 1.758 | 688,500 |
| 2024-11-01 | 2.020 | 2.050 | 2.000 | 2.050 | 1.802 | 663,500 |
| 2024-10-31 | 2.060 | 2.060 | 2.000 | 2.030 | 1.784 | 1,233,000 |
| 2024-10-30 | 2.130 | 2.130 | 2.010 | 2.030 | 1.784 | 840,500 |
| 2024-10-29 | 2.070 | 2.090 | 2.040 | 2.050 | 1.802 | 466,500 |
| 2024-10-28 | 2.100 | 2.130 | 2.090 | 2.090 | 1.837 | 485,000 |
| 2024-10-25 | 2.050 | 2.150 | 2.040 | 2.110 | 1.854 | 1,699,000 |
| 2024-10-24 | 2.040 | 2.100 | 2.040 | 2.070 | 1.819 | 1,175,500 |
| 2024-10-23 | 1.990 | 2.060 | 1.960 | 2.060 | 1.811 | 1,729,000 |
| 2024-10-22 | 1.980 | 1.980 | 1.950 | 1.970 | 1.731 | 1,249,500 |
| 2024-10-21 | 2.050 | 2.050 | 1.930 | 1.980 | 1.740 | 1,164,500 |
| 2024-10-18 | 1.920 | 2.010 | 1.920 | 2.000 | 1.758 | 1,865,500 |
| 2024-10-17 | 1.930 | 1.950 | 1.900 | 1.930 | 1.696 | 596,000 |
| 2024-10-16 | 1.910 | 1.930 | 1.900 | 1.930 | 1.696 | 459,000 |
| 2024-10-15 | 1.920 | 2.000 | 1.900 | 1.920 | 1.687 | 708,000 |
| 2024-10-14 | 1.890 | 1.970 | 1.850 | 1.930 | 1.696 | 1,940,000 |
| 2024-10-10 | 1.940 | 1.940 | 1.880 | 1.900 | 1.670 | 1,582,830 |
| 2024-10-09 | 2.000 | 2.000 | 1.810 | 1.940 | 1.705 | 1,176,500 |
| 2024-10-08 | 2.160 | 2.180 | 1.900 | 1.950 | 1.714 | 2,789,000 |
| 2024-10-07 | 2.200 | 2.260 | 2.110 | 2.160 | 1.898 | 2,365,554 |
| 2024-10-04 | 2.170 | 2.200 | 2.130 | 2.180 | 1.916 | 1,222,000 |
| 2024-10-03 | 2.120 | 2.180 | 2.010 | 2.170 | 1.907 | 1,938,800 |
| 2024-10-02 | 1.950 | 2.150 | 1.930 | 2.120 | 1.863 | 3,834,676 |
| 2024-09-30 | 1.850 | 2.000 | 1.850 | 1.950 | 1.714 | 3,773,000 |
| 2024-09-27 | 1.800 | 1.910 | 1.800 | 1.840 | 1.617 | 1,381,000 |
| 2024-09-26 | 1.810 | 1.890 | 1.750 | 1.790 | 1.573 | 3,315,500 |
| 2024-09-25 | 1.840 | 1.840 | 1.780 | 1.810 | 1.591 | 562,000 |
| 2024-09-24 | 1.780 | 1.830 | 1.780 | 1.820 | 1.600 | 482,000 |
| 2024-09-23 | 1.800 | 1.800 | 1.740 | 1.780 | 1.564 | 741,000 |
| 2024-09-20 | 1.850 | 1.850 | 1.800 | 1.800 | 1.582 | 607,000 |
| 2024-09-19 | 1.820 | 1.850 | 1.820 | 1.840 | 1.617 | 385,000 |
| 2024-09-17 | 1.830 | 1.840 | 1.830 | 1.830 | 1.608 | 422,500 |
| 2024-09-16 | 1.820 | 1.840 | 1.800 | 1.840 | 1.617 | 548,000 |
| 2024-09-13 | 1.800 | 1.840 | 1.800 | 1.840 | 1.617 | 500,000 |
| 2024-09-12 | 1.770 | 1.840 | 1.750 | 1.810 | 1.591 | 658,500 |
| 2024-09-11 | 1.820 | 1.820 | 1.770 | 1.780 | 1.564 | 517,000 |
| 2024-09-10 | 1.890 | 1.890 | 1.860 | 1.890 | 1.609 | 306,500 |
| 2024-09-09 | 1.870 | 1.890 | 1.850 | 1.890 | 1.609 | 515,500 |
| 2024-09-05 | 1.900 | 1.910 | 1.880 | 1.900 | 1.618 | 482,500 |
| 2024-09-04 | 1.880 | 1.900 | 1.850 | 1.900 | 1.618 | 615,000 |
| 2024-09-03 | 1.900 | 1.910 | 1.850 | 1.900 | 1.618 | 1,070,500 |
| 2024-09-02 | 1.920 | 1.920 | 1.870 | 1.900 | 1.618 | 845,500 |
| 2024-08-30 | 1.940 | 1.940 | 1.860 | 1.910 | 1.626 | 1,203,000 |
| 2024-08-29 | 1.890 | 1.940 | 1.890 | 1.940 | 1.652 | 536,500 |
| 2024-08-28 | 1.920 | 1.940 | 1.900 | 1.920 | 1.635 | 1,176,500 |
| 2024-08-27 | 1.850 | 1.960 | 1.830 | 1.920 | 1.635 | 3,279,000 |
| 2024-08-26 | 1.750 | 1.800 | 1.740 | 1.780 | 1.516 | 542,000 |
| 2024-08-23 | 1.730 | 1.770 | 1.710 | 1.750 | 1.490 | 498,000 |
| 2024-08-22 | 1.720 | 1.750 | 1.710 | 1.730 | 1.473 | 644,500 |
| 2024-08-21 | 1.740 | 1.760 | 1.720 | 1.720 | 1.465 | 764,000 |
| 2024-08-20 | 1.730 | 1.740 | 1.720 | 1.740 | 1.482 | 628,000 |
| 2024-08-19 | 1.790 | 1.800 | 1.740 | 1.740 | 1.482 | 736,500 |
| 2024-08-16 | 1.730 | 1.790 | 1.730 | 1.790 | 1.524 | 384,000 |
| 2024-08-15 | 1.770 | 1.790 | 1.760 | 1.780 | 1.516 | 443,500 |
| 2024-08-14 | 1.800 | 1.800 | 1.780 | 1.800 | 1.533 | 416,000 |
| 2024-08-13 | 1.790 | 1.800 | 1.770 | 1.800 | 1.533 | 435,500 |
| 2024-08-12 | 1.790 | 1.800 | 1.770 | 1.790 | 1.524 | 428,500 |
| 2024-08-09 | 1.770 | 1.810 | 1.760 | 1.800 | 1.533 | 543,000 |
| 2024-08-08 | 1.760 | 1.770 | 1.750 | 1.770 | 1.507 | 805,500 |
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.