Cirrus Aircraft Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 27.500 | 27.500 | 25.000 | 25.600 | 24.403 | 15,600 |
| 2024-08-08 | 27.500 | 27.550 | 27.250 | 27.500 | 26.214 | 148,700 |
| 2024-08-07 | 26.500 | 27.550 | 26.500 | 27.550 | 26.261 | 81,600 |
| 2024-08-06 | 27.400 | 27.400 | 26.950 | 27.000 | 25.737 | 90,600 |
| 2024-08-05 | 27.300 | 28.300 | 27.000 | 27.400 | 26.118 | 180,700 |
| 2024-08-02 | 27.500 | 28.350 | 26.950 | 27.500 | 26.214 | 156,900 |
| 2024-08-01 | 28.000 | 28.000 | 27.000 | 27.500 | 26.214 | 161,800 |
| 2024-07-31 | 24.700 | 28.200 | 24.150 | 28.200 | 26.881 | 284,000 |
| 2024-07-30 | 23.800 | 25.000 | 23.650 | 24.750 | 23.592 | 108,008 |
| 2024-07-29 | 24.400 | 24.400 | 23.700 | 24.200 | 23.068 | 69,200 |
| 2024-07-26 | 24.000 | 24.500 | 23.550 | 24.400 | 23.259 | 133,000 |
| 2024-07-25 | 24.200 | 24.500 | 23.700 | 24.000 | 22.877 | 106,200 |
| 2024-07-24 | 25.000 | 25.000 | 24.050 | 24.200 | 23.068 | 120,400 |
| 2024-07-23 | 24.800 | 25.000 | 24.550 | 24.700 | 23.545 | 64,800 |
| 2024-07-22 | 24.650 | 25.200 | 24.350 | 24.800 | 23.640 | 156,400 |
| 2024-07-19 | 25.000 | 25.050 | 24.000 | 24.650 | 23.497 | 112,000 |
| 2024-07-18 | 25.550 | 26.150 | 24.700 | 25.050 | 23.878 | 151,600 |
| 2024-07-17 | 25.000 | 26.100 | 22.200 | 25.150 | 23.974 | 1,580,400 |
| 2024-07-16 | 24.500 | 26.000 | 23.600 | 25.700 | 24.498 | 767,550 |
| 2024-07-15 | 27.400 | 27.400 | 24.750 | 25.500 | 24.307 | 907,400 |
| 2024-07-12 | 27.500 | 27.500 | 26.050 | 27.500 | 26.214 | 6,391,409 |
← NewerPage 10 of 10 · 561 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.9372 HKD |
| 2025-06-24 | 0.7820 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.