Cirrus Aircraft Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 18.760 | 19.480 | 18.700 | 19.280 | 18.378 | 20,100 |
| 2024-11-06 | 18.900 | 18.900 | 18.700 | 18.760 | 17.883 | 7,900 |
| 2024-11-05 | 18.700 | 18.880 | 18.700 | 18.880 | 17.997 | 7,300 |
| 2024-11-04 | 18.800 | 18.980 | 18.100 | 18.980 | 18.092 | 14,800 |
| 2024-11-01 | 19.100 | 19.100 | 18.880 | 19.000 | 18.111 | 5,300 |
| 2024-10-31 | 18.960 | 19.180 | 18.900 | 19.100 | 18.207 | 16,300 |
| 2024-10-30 | 18.700 | 18.960 | 18.700 | 18.960 | 18.073 | 16,200 |
| 2024-10-29 | 18.700 | 18.980 | 18.700 | 18.980 | 18.092 | 13,300 |
| 2024-10-28 | 18.600 | 18.980 | 18.300 | 18.980 | 18.092 | 11,880 |
| 2024-10-25 | 18.820 | 19.200 | 18.720 | 19.180 | 18.283 | 21,912 |
| 2024-10-24 | 19.340 | 19.360 | 18.700 | 18.820 | 17.940 | 76,400 |
| 2024-10-23 | 19.520 | 20.000 | 19.480 | 19.500 | 18.588 | 23,600 |
| 2024-10-22 | 20.300 | 20.300 | 19.480 | 19.980 | 19.045 | 29,600 |
| 2024-10-21 | 20.200 | 20.700 | 19.500 | 20.300 | 19.351 | 19,300 |
| 2024-10-18 | 19.460 | 20.350 | 19.060 | 20.200 | 19.255 | 44,000 |
| 2024-10-17 | 19.520 | 19.800 | 19.300 | 19.460 | 18.550 | 34,600 |
| 2024-10-16 | 18.720 | 19.920 | 18.720 | 19.880 | 18.950 | 43,700 |
| 2024-10-15 | 19.960 | 20.450 | 18.700 | 19.200 | 18.302 | 60,400 |
| 2024-10-14 | 21.500 | 21.500 | 19.680 | 19.960 | 19.026 | 51,000 |
| 2024-10-10 | 22.750 | 23.000 | 20.650 | 21.500 | 20.494 | 64,500 |
| 2024-10-09 | 23.000 | 24.100 | 21.250 | 22.750 | 21.686 | 88,000 |
| 2024-10-08 | 25.000 | 25.000 | 22.050 | 23.150 | 22.067 | 117,000 |
| 2024-10-07 | 20.550 | 25.500 | 20.550 | 25.350 | 24.164 | 340,100 |
| 2024-10-04 | 18.700 | 20.900 | 18.700 | 20.500 | 19.541 | 135,300 |
| 2024-10-03 | 19.300 | 19.300 | 18.340 | 18.740 | 17.863 | 39,900 |
| 2024-10-02 | 18.980 | 19.380 | 18.260 | 19.300 | 18.397 | 95,800 |
| 2024-09-30 | 19.200 | 19.500 | 18.540 | 18.980 | 18.092 | 154,500 |
| 2024-09-27 | 19.000 | 19.600 | 18.540 | 19.200 | 18.302 | 41,800 |
| 2024-09-26 | 19.800 | 20.050 | 17.760 | 18.960 | 18.073 | 165,300 |
| 2024-09-25 | 19.760 | 21.150 | 19.500 | 19.780 | 18.855 | 28,000 |
| 2024-09-24 | 19.960 | 19.960 | 19.000 | 19.760 | 18.836 | 174,300 |
| 2024-09-23 | 20.400 | 21.150 | 19.580 | 19.960 | 19.026 | 177,800 |
| 2024-09-20 | 20.500 | 21.450 | 20.200 | 20.750 | 19.779 | 165,400 |
| 2024-09-19 | 20.750 | 20.800 | 20.150 | 20.800 | 19.827 | 174,100 |
| 2024-09-17 | 20.500 | 21.850 | 20.000 | 20.750 | 19.779 | 178,600 |
| 2024-09-16 | 19.900 | 21.400 | 19.820 | 20.500 | 19.541 | 164,900 |
| 2024-09-13 | 19.640 | 20.150 | 19.460 | 20.150 | 19.208 | 11,300 |
| 2024-09-12 | 21.950 | 21.950 | 19.780 | 20.000 | 19.065 | 7,600 |
| 2024-09-11 | 19.280 | 19.900 | 19.280 | 19.900 | 18.969 | 3,600 |
| 2024-09-10 | 20.000 | 20.400 | 19.320 | 20.000 | 19.065 | 12,900 |
| 2024-09-09 | 20.000 | 20.500 | 20.000 | 20.500 | 19.541 | 24,500 |
| 2024-09-05 | 20.850 | 20.850 | 20.000 | 20.450 | 19.494 | 33,900 |
| 2024-09-04 | 18.660 | 21.000 | 18.660 | 20.850 | 19.875 | 52,300 |
| 2024-09-03 | 18.120 | 18.500 | 17.760 | 18.500 | 17.635 | 9,500 |
| 2024-09-02 | 18.600 | 18.840 | 18.120 | 18.680 | 17.806 | 7,100 |
| 2024-08-30 | 18.680 | 19.000 | 17.780 | 18.600 | 17.730 | 79,500 |
| 2024-08-29 | 19.980 | 20.200 | 18.480 | 18.680 | 17.806 | 20,500 |
| 2024-08-28 | 18.500 | 20.650 | 18.500 | 19.980 | 19.045 | 68,400 |
| 2024-08-27 | 17.800 | 19.600 | 17.780 | 18.860 | 17.978 | 28,200 |
| 2024-08-26 | 18.500 | 18.560 | 17.500 | 17.800 | 16.967 | 54,200 |
| 2024-08-23 | 22.050 | 22.050 | 18.800 | 19.100 | 18.207 | 43,300 |
| 2024-08-22 | 22.000 | 22.200 | 22.000 | 22.050 | 21.019 | 19,000 |
| 2024-08-21 | 23.300 | 23.300 | 21.600 | 22.150 | 21.114 | 34,400 |
| 2024-08-20 | 23.550 | 24.000 | 23.300 | 23.300 | 22.210 | 11,900 |
| 2024-08-19 | 23.550 | 24.400 | 23.550 | 23.600 | 22.496 | 9,500 |
| 2024-08-16 | 24.500 | 24.500 | 23.750 | 23.750 | 22.639 | 9,600 |
| 2024-08-15 | 25.050 | 25.100 | 24.000 | 24.600 | 23.449 | 5,500 |
| 2024-08-14 | 23.600 | 25.150 | 23.550 | 25.050 | 23.878 | 5,100 |
| 2024-08-13 | 24.300 | 24.300 | 23.600 | 23.600 | 22.496 | 200 |
| 2024-08-12 | 25.400 | 25.600 | 23.500 | 24.850 | 23.688 | 17,400 |
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.