Cirrus Aircraft Limited (HKG:2507)
Hong Kong · Delayed Price · Currency is HKD 54.50
+2.90 (5.62%)
Sep 3, 2025, 11:45 AM HKT
Cirrus Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 52.00 | 52.60 | 50.80 | 51.80 | 51.80 | 0.48% | 4,630,064 |
| Aug 28, 2025 | 52.70 | 53.40 | 50.35 | 51.55 | 51.55 | -2.18% | 5,574,339 |
| Aug 27, 2025 | 59.00 | 59.10 | 52.50 | 52.70 | 52.70 | -7.38% | 10,724,149 |
| Aug 26, 2025 | 57.00 | 61.00 | 54.60 | 56.90 | 56.90 | 0.71% | 10,344,706 |
| Aug 25, 2025 | 57.90 | 60.55 | 52.40 | 56.50 | 56.50 | -16.91% | 17,051,526 |
| Aug 22, 2025 | 66.00 | 70.30 | 66.00 | 68.00 | 68.00 | 0.97% | 2,146,972 |
| Aug 21, 2025 | 73.00 | 73.00 | 66.75 | 67.35 | 67.35 | -4.54% | 2,955,180 |
| Aug 20, 2025 | 71.50 | 73.20 | 67.90 | 70.55 | 70.55 | -3.88% | 3,783,973 |
| Aug 19, 2025 | 72.70 | 76.50 | 70.70 | 73.40 | 73.40 | 0.41% | 4,475,268 |
| Aug 18, 2025 | 65.50 | 75.65 | 65.05 | 73.10 | 73.10 | 13.33% | 7,694,923 |
| Aug 15, 2025 | 57.95 | 65.10 | 57.20 | 64.50 | 64.50 | 11.30% | 5,838,991 |
| Aug 14, 2025 | 56.00 | 59.65 | 54.85 | 57.95 | 57.95 | 3.57% | 2,106,331 |
| Aug 13, 2025 | 54.80 | 57.00 | 54.50 | 55.95 | 55.95 | 2.01% | 1,638,945 |
| Aug 12, 2025 | 55.05 | 55.50 | 52.95 | 54.85 | 54.85 | -0.18% | 2,111,007 |
| Aug 11, 2025 | 52.05 | 55.80 | 51.90 | 54.95 | 54.95 | 5.57% | 3,431,112 |
| Aug 8, 2025 | 50.30 | 52.95 | 49.36 | 52.05 | 52.05 | 3.69% | 1,956,403 |
| Aug 7, 2025 | 52.00 | 53.10 | 50.10 | 50.20 | 50.20 | -2.24% | 2,669,911 |
| Aug 6, 2025 | 53.00 | 53.40 | 50.80 | 51.35 | 51.35 | -2.65% | 2,467,466 |
| Aug 5, 2025 | 51.90 | 54.70 | 50.75 | 52.75 | 52.75 | 2.63% | 3,437,802 |
| Aug 4, 2025 | 52.05 | 52.80 | 50.20 | 51.40 | 51.40 | -1.15% | 2,528,921 |
| Aug 1, 2025 | 48.85 | 53.45 | 47.95 | 52.00 | 52.00 | 6.45% | 5,989,157 |
| Jul 31, 2025 | 50.45 | 51.20 | 48.00 | 48.85 | 48.85 | -3.27% | 2,116,972 |
| Jul 30, 2025 | 49.25 | 51.30 | 47.90 | 50.50 | 50.50 | 2.02% | 3,803,963 |
| Jul 29, 2025 | 46.35 | 49.95 | 46.20 | 49.50 | 49.50 | 6.91% | 2,392,170 |
| Jul 28, 2025 | 47.40 | 47.40 | 46.05 | 46.30 | 46.30 | -1.38% | 551,010 |
| Jul 25, 2025 | 47.20 | 47.50 | 46.10 | 46.95 | 46.95 | 0.64% | 942,580 |
| Jul 24, 2025 | 47.20 | 47.70 | 46.40 | 46.65 | 46.65 | -0.32% | 1,460,520 |
| Jul 23, 2025 | 46.90 | 47.60 | 46.00 | 46.80 | 46.80 | -0.32% | 1,187,289 |
| Jul 22, 2025 | 48.20 | 48.20 | 46.30 | 46.95 | 46.95 | -1.26% | 1,306,221 |
| Jul 21, 2025 | 48.75 | 49.20 | 47.30 | 47.55 | 47.55 | -1.45% | 1,138,775 |
| Jul 18, 2025 | 49.60 | 49.60 | 47.85 | 48.25 | 48.25 | -2.33% | 1,720,615 |
| Jul 17, 2025 | 48.00 | 50.70 | 47.00 | 49.40 | 49.40 | 4.88% | 4,815,800 |
| Jul 16, 2025 | 46.95 | 48.50 | 46.65 | 47.10 | 47.10 | 0.21% | 2,498,200 |
| Jul 15, 2025 | 46.35 | 48.10 | 45.50 | 47.00 | 47.00 | 1.08% | 2,552,000 |
| Jul 14, 2025 | 48.00 | 48.10 | 45.20 | 46.50 | 46.50 | -3.13% | 3,032,185 |
| Jul 11, 2025 | 42.10 | 48.55 | 41.70 | 48.00 | 48.00 | 14.01% | 8,915,918 |
| Jul 10, 2025 | 39.85 | 42.70 | 39.60 | 42.10 | 42.10 | 6.31% | 3,194,900 |
| Jul 9, 2025 | 41.00 | 41.30 | 39.55 | 39.60 | 39.60 | -2.94% | 1,745,200 |
| Jul 8, 2025 | 42.50 | 42.50 | 39.80 | 40.80 | 40.80 | -2.63% | 3,382,810 |
| Jul 7, 2025 | 41.60 | 43.85 | 40.60 | 41.90 | 41.90 | -0.59% | 2,609,426 |
| Jul 4, 2025 | 40.65 | 43.95 | 40.25 | 42.15 | 42.15 | -2.99% | 28,528,510 |
| Jul 3, 2025 | 43.50 | 44.85 | 42.85 | 43.45 | 43.45 | 0.46% | 1,637,100 |
| Jul 2, 2025 | 43.45 | 44.30 | 42.25 | 43.25 | 43.25 | 0.35% | 1,430,300 |
| Jun 30, 2025 | 42.95 | 44.50 | 41.80 | 43.10 | 43.10 | - | 2,442,600 |
| Jun 29, 2025 | 42.95 | 44.50 | 41.80 | 43.10 | 43.10 | 1.41% | 2,442,600 |
| Jun 27, 2025 | 40.30 | 43.90 | 39.50 | 42.50 | 42.50 | 7.59% | 4,808,500 |
| Jun 26, 2025 | 40.25 | 41.60 | 38.40 | 39.50 | 39.50 | -1.62% | 2,009,100 |
| Jun 25, 2025 | 41.55 | 41.55 | 39.75 | 40.15 | 40.15 | -2.31% | 1,897,560 |
| Jun 24, 2025 | 40.50 | 41.85 | 38.35 | 41.10 | 41.10 | 1.73% | 3,038,662 |
| Jun 23, 2025 | 41.30 | 41.90 | 39.60 | 40.40 | 40.40 | -2.18% | 1,564,700 |