Cirrus Aircraft Limited 2507
HKEX · Hong Kong SAR China · Electronic Technology
HKD 41.72-1.04 (-2.43%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 41.72 | -2.43% | HKD 43.00 | HKD 43.00 | HKD 41.46 | 50.40K |
| 2026-09-30 | HKD 42.76 | +0.80% | HKD 42.98 | HKD 42.98 | HKD 41.66 | 293.23K |
| 2026-09-29 | HKD 42.42 | -0.56% | HKD 42.60 | HKD 43.50 | HKD 42.18 | 129.54K |
| 2026-09-28 | HKD 42.66 | +2.55% | HKD 41.66 | HKD 43.28 | HKD 41.66 | 193.16K |
| 2026-09-25 | HKD 41.60 | -2.03% | HKD 43.50 | HKD 43.50 | HKD 41.60 | 60.52K |
| 2026-09-24 | HKD 42.46 | +0.62% | HKD 41.70 | HKD 42.66 | HKD 41.28 | 305.04K |
| 2026-09-23 | HKD 42.20 | -0.24% | HKD 42.18 | HKD 42.58 | HKD 41.28 | 440.61K |
| 2026-09-22 | HKD 42.30 | -1.67% | HKD 42.68 | HKD 43.66 | HKD 41.38 | 691.32K |
| 2026-09-21 | HKD 43.02 | -0.51% | HKD 44.70 | HKD 44.78 | HKD 42.86 | 502.43K |
| 2026-09-18 | HKD 43.24 | -0.41% | HKD 43.60 | HKD 44.78 | HKD 42.66 | 827.38K |
| 2026-09-17 | HKD 43.42 | -0.73% | HKD 43.72 | HKD 45.62 | HKD 43.22 | 351.48K |
| 2026-09-16 | HKD 43.74 | -0.91% | HKD 43.72 | HKD 44.30 | HKD 42.76 | 523.59K |
| 2026-09-15 | HKD 44.14 | -1.52% | HKD 44.02 | HKD 44.98 | HKD 43.68 | 211.34K |
| 2026-09-14 | HKD 44.82 | +0.13% | HKD 43.72 | HKD 45.12 | HKD 43.72 | 100.14K |
| 2026-09-11 | HKD 44.76 | -0.27% | HKD 44.00 | HKD 44.96 | HKD 40.18 | 491.61K |
| 2026-09-10 | HKD 44.88 | -1.32% | HKD 46.46 | HKD 46.46 | HKD 44.00 | 493.99K |
| 2026-09-09 | HKD 45.48 | +0.89% | HKD 44.64 | HKD 45.76 | HKD 44.54 | 375.28K |
| 2026-09-08 | HKD 45.08 | -0.92% | HKD 44.52 | HKD 46.00 | HKD 44.26 | 416.01K |
| 2026-09-07 | HKD 45.50 | -0.96% | HKD 45.28 | HKD 46.36 | HKD 44.88 | 259.92K |
| 2026-09-04 | HKD 45.94 | +0.44% | HKD 44.88 | HKD 46.10 | HKD 44.82 | 707.73K |
| 2026-09-03 | HKD 45.74 | +0.70% | HKD 46.42 | HKD 46.42 | HKD 44.58 | 587.30K |
| 2026-09-02 | HKD 45.42 | -1.69% | HKD 46.00 | HKD 46.40 | HKD 44.48 | 996.13K |
| 2026-09-01 | HKD 46.20 | -3.67% | HKD 48.02 | HKD 48.66 | HKD 45.38 | 1.04M |
| 2026-08-31 | HKD 47.96 | +0.17% | HKD 47.82 | HKD 48.88 | HKD 46.82 | 658.38K |
| 2026-08-28 | HKD 47.88 | +2.31% | HKD 46.80 | HKD 49.72 | HKD 45.18 | 2.62M |
| 2026-08-27 | HKD 46.80 | +0.86% | HKD 50.95 | HKD 50.95 | HKD 45.72 | 5.10M |
| 2026-08-26 | HKD 46.40 | +1.27% | HKD 45.88 | HKD 46.92 | HKD 44.74 | 361.50K |
| 2026-08-25 | HKD 45.82 | -0.13% | HKD 45.44 | HKD 45.82 | HKD 43.88 | 770.20K |
| 2026-08-24 | HKD 45.88 | -1.42% | HKD 46.22 | HKD 46.50 | HKD 44.78 | 527.00K |
| 2026-08-21 | HKD 46.54 | +0.17% | HKD 46.46 | HKD 46.96 | HKD 46.00 | 322.10K |
| 2026-08-20 | HKD 46.46 | -0.73% | HKD 47.74 | HKD 48.30 | HKD 46.46 | 429.80K |
| 2026-08-19 | HKD 46.80 | -1.97% | HKD 47.74 | HKD 47.74 | HKD 46.10 | 421.90K |
| 2026-08-18 | HKD 47.74 | +0.51% | HKD 47.32 | HKD 48.18 | HKD 45.94 | 648.00K |
| 2026-08-17 | HKD 47.50 | +6.55% | HKD 45.36 | HKD 47.98 | HKD 45.36 | 989.90K |
| 2026-08-14 | HKD 44.58 | -0.18% | HKD 44.00 | HKD 44.72 | HKD 42.88 | 606.46K |
| 2026-08-13 | HKD 44.66 | -0.04% | HKD 44.68 | HKD 45.96 | HKD 44.00 | 469.56K |
| 2026-08-12 | HKD 44.68 | -2.57% | HKD 45.86 | HKD 46.54 | HKD 43.28 | 1.05M |
| 2026-08-11 | HKD 45.86 | +1.28% | HKD 45.46 | HKD 46.48 | HKD 44.70 | 298.10K |
| 2026-08-10 | HKD 45.28 | +1.66% | HKD 43.98 | HKD 45.30 | HKD 43.52 | 851.40K |
| 2026-08-07 | HKD 44.54 | +1.37% | HKD 44.08 | HKD 44.66 | HKD 43.02 | 455.90K |
| 2026-08-06 | HKD 43.94 | -0.23% | HKD 44.18 | HKD 44.44 | HKD 43.22 | 211.40K |
| 2026-08-05 | HKD 44.04 | +2.18% | HKD 43.10 | HKD 44.18 | HKD 42.84 | 738.00K |
| 2026-08-04 | HKD 43.10 | -1.33% | HKD 44.22 | HKD 44.44 | HKD 42.30 | 670.00K |
| 2026-08-03 | HKD 43.68 | -0.32% | HKD 43.82 | HKD 44.36 | HKD 43.32 | 393.00K |
| 2026-07-31 | HKD 43.82 | -1.08% | HKD 44.20 | HKD 45.38 | HKD 43.58 | 620.20K |
| 2026-07-30 | HKD 44.30 | +1.10% | HKD 43.14 | HKD 44.32 | HKD 42.28 | 1.21M |
| 2026-07-29 | HKD 43.82 | +7.98% | HKD 40.58 | HKD 44.12 | HKD 40.30 | 1.66M |
| 2026-07-28 | HKD 40.58 | +0.45% | HKD 40.30 | HKD 41.80 | HKD 39.32 | 761.60K |
| 2026-07-27 | HKD 40.40 | +3.32% | HKD 38.80 | HKD 40.70 | HKD 37.60 | 459.30K |
| 2026-07-24 | HKD 39.10 | -2.20% | HKD 40.78 | HKD 40.78 | HKD 38.60 | 328.70K |
| 2026-07-23 | HKD 39.98 | +1.99% | HKD 38.50 | HKD 40.36 | HKD 38.52 | 675.30K |
| 2026-07-22 | HKD 39.20 | -3.02% | HKD 40.48 | HKD 40.70 | HKD 38.54 | 1.05M |
| 2026-07-21 | HKD 40.42 | +2.12% | HKD 39.50 | HKD 41.80 | HKD 39.50 | 1.34M |
| 2026-07-20 | HKD 39.58 | +6.34% | HKD 38.24 | HKD 40.38 | HKD 38.12 | 1.48M |
| 2026-07-17 | HKD 37.22 | -0.43% | HKD 37.92 | HKD 37.92 | HKD 35.98 | 635.30K |
| 2026-07-16 | HKD 37.38 | +4.82% | HKD 36.98 | HKD 38.06 | HKD 35.90 | 775.90K |
| 2026-07-15 | HKD 35.66 | +1.89% | HKD 35.88 | HKD 35.88 | HKD 34.76 | 556.00K |
| 2026-07-14 | HKD 35.00 | -2.72% | HKD 35.82 | HKD 36.38 | HKD 34.20 | 631.45K |
| 2026-07-13 | HKD 35.98 | -1.80% | HKD 38.42 | HKD 38.42 | HKD 35.66 | 467.43K |
| 2026-07-10 | HKD 36.64 | -0.16% | HKD 36.88 | HKD 37.98 | HKD 36.12 | 632.03K |
| 2026-07-09 | HKD 36.70 | -2.86% | HKD 37.78 | HKD 38.22 | HKD 36.44 | 533.20K |
| 2026-07-08 | HKD 37.78 | +0.11% | HKD 37.86 | HKD 38.94 | HKD 37.18 | 897.20K |
| 2026-07-07 | HKD 37.74 | -4.41% | HKD 39.48 | HKD 40.44 | HKD 37.44 | 903.00K |
| 2026-07-06 | HKD 39.48 | +10.65% | HKD 36.06 | HKD 39.62 | HKD 35.02 | 2.51M |
| 2026-07-03 | HKD 35.68 | +2.76% | HKD 35.20 | HKD 36.04 | HKD 34.26 | 442.50K |
| 2026-07-02 | HKD 34.72 | +3.03% | HKD 34.20 | HKD 35.20 | HKD 33.42 | 839.79K |
| 2026-06-30 | HKD 33.70 | +0.54% | HKD 32.94 | HKD 33.70 | HKD 32.08 | 855.70K |
| 2026-06-29 | HKD 33.52 | +3.46% | HKD 32.40 | HKD 34.00 | HKD 32.40 | 710.00K |
| 2026-06-26 | HKD 32.40 | -2.41% | HKD 33.86 | HKD 32.86 | HKD 31.64 | 816.40K |
| 2026-06-25 | HKD 33.20 | -2.24% | HKD 33.96 | HKD 34.00 | HKD 32.80 | 732.40K |
| 2026-06-24 | HKD 33.96 | -0.76% | HKD 34.14 | HKD 34.84 | HKD 33.62 | 744.50K |
| 2026-06-23 | HKD 34.22 | -5.05% | HKD 35.34 | HKD 35.74 | HKD 33.74 | 780.60K |
| 2026-06-22 | HKD 36.04 | -1.15% | HKD 36.24 | HKD 36.24 | HKD 34.62 | 970.20K |
| 2026-06-18 | HKD 36.46 | -3.29% | HKD 37.00 | HKD 37.58 | HKD 36.02 | 1.54M |
| 2026-06-17 | HKD 37.70 | +7.96% | HKD 34.60 | HKD 38.18 | HKD 34.52 | 1.98M |
| 2026-06-16 | HKD 34.92 | -4.22% | HKD 36.50 | HKD 36.50 | HKD 34.40 | 1.03M |
| 2026-06-15 | HKD 36.46 | -1.14% | HKD 37.28 | HKD 38.78 | HKD 36.14 | 962.00K |
| 2026-06-12 | HKD 36.88 | +3.95% | HKD 35.98 | HKD 37.54 | HKD 35.02 | 2.29M |
| 2026-06-11 | HKD 35.48 | -2.47% | HKD 36.36 | HKD 36.36 | HKD 34.88 | 781.60K |
| 2026-06-10 | HKD 36.38 | +1.00% | HKD 35.30 | HKD 36.50 | HKD 33.66 | 1.88M |
| 2026-06-09 | HKD 36.02 | +4.04% | HKD 34.62 | HKD 36.66 | HKD 33.98 | 1.52M |
| 2026-06-08 | HKD 34.62 | -4.05% | HKD 35.46 | HKD 35.46 | HKD 34.00 | 1.45M |
| 2026-06-05 | HKD 36.08 | -0.33% | HKD 36.88 | HKD 37.22 | HKD 35.72 | 820.60K |
| 2026-06-04 | HKD 36.20 | -3.36% | HKD 37.52 | HKD 38.18 | HKD 36.00 | 1.79M |
| 2026-06-03 | HKD 37.46 | -0.69% | HKD 38.68 | HKD 38.68 | HKD 36.82 | 977.60K |
| 2026-06-02 | HKD 37.72 | -3.73% | HKD 39.14 | HKD 39.64 | HKD 37.40 | 1.91M |
| 2026-06-01 | HKD 39.18 | +1.61% | HKD 37.50 | HKD 40.38 | HKD 36.70 | 5.84M |
| 2026-05-29 | HKD 38.56 | +18.79% | HKD 33.56 | HKD 39.88 | HKD 33.54 | 10.93M |
| 2026-05-28 | HKD 32.46 | -1.70% | HKD 33.38 | HKD 33.38 | HKD 31.50 | 1.12M |
| 2026-05-27 | HKD 33.02 | -4.07% | HKD 34.50 | HKD 34.50 | HKD 32.94 | 712.00K |