Cirrus Aircraft Limited (HKG:2507)
Hong Kong · Delayed Price · Currency is HKD 44.46
+0.24 (0.54%)
Nov 21, 2025, 11:58 AM HKT
Cirrus Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 42.64 | 44.00 | 41.42 | 43.84 | - | -0.86% | 198,000 |
| Nov 20, 2025 | 46.78 | 46.78 | 43.64 | 44.22 | 44.22 | -0.90% | 419,664 |
| Nov 19, 2025 | 43.06 | 45.20 | 43.06 | 44.62 | 44.62 | 2.43% | 1,311,453 |
| Nov 18, 2025 | 45.60 | 47.46 | 43.44 | 43.56 | 43.56 | -5.26% | 989,071 |
| Nov 17, 2025 | 49.88 | 49.88 | 45.70 | 45.98 | 45.98 | -4.61% | 537,695 |
| Nov 14, 2025 | 50.00 | 50.90 | 48.00 | 48.20 | 48.20 | -5.30% | 643,907 |
| Nov 13, 2025 | 51.05 | 51.60 | 50.30 | 50.90 | 50.90 | -0.78% | 804,802 |
| Nov 12, 2025 | 51.70 | 52.50 | 51.10 | 51.30 | 51.30 | -0.77% | 347,107 |
| Nov 11, 2025 | 54.00 | 54.30 | 51.40 | 51.70 | 51.70 | -3.09% | 382,500 |
| Nov 10, 2025 | 51.90 | 53.90 | 49.96 | 53.35 | 53.35 | 6.70% | 1,240,554 |
| Nov 7, 2025 | 52.10 | 52.50 | 49.20 | 50.00 | 50.00 | -3.85% | 602,802 |
| Nov 6, 2025 | 51.00 | 52.55 | 51.00 | 52.00 | 52.00 | 2.36% | 355,803 |
| Nov 5, 2025 | 51.60 | 51.60 | 50.00 | 50.80 | 50.80 | -1.55% | 561,137 |
| Nov 4, 2025 | 52.60 | 52.70 | 50.70 | 51.60 | 51.60 | -2.82% | 291,917 |
| Nov 3, 2025 | 53.45 | 53.45 | 50.40 | 53.10 | 53.10 | 0.66% | 1,130,715 |
| Oct 31, 2025 | 53.00 | 53.25 | 50.90 | 52.75 | 52.75 | -0.47% | 392,415 |
| Oct 30, 2025 | 52.45 | 53.50 | 52.00 | 53.00 | 53.00 | 1.05% | 357,710 |
| Oct 28, 2025 | 54.35 | 54.70 | 52.20 | 52.45 | 52.45 | -2.96% | 208,874 |
| Oct 27, 2025 | 51.00 | 54.60 | 51.00 | 54.05 | 54.05 | 5.98% | 717,894 |
| Oct 24, 2025 | 53.50 | 53.50 | 50.55 | 51.00 | 51.00 | -0.97% | 295,766 |
| Oct 23, 2025 | 53.10 | 53.10 | 50.60 | 51.50 | 51.50 | -3.01% | 297,805 |
| Oct 22, 2025 | 52.55 | 53.65 | 52.00 | 53.10 | 53.10 | 1.14% | 175,881 |
| Oct 21, 2025 | 53.30 | 54.15 | 52.50 | 52.50 | 52.50 | 0.29% | 388,988 |
| Oct 20, 2025 | 51.00 | 54.00 | 51.00 | 52.35 | 52.35 | 3.05% | 670,904 |
| Oct 17, 2025 | 54.00 | 54.00 | 50.75 | 50.80 | 50.80 | -6.10% | 1,042,797 |
| Oct 16, 2025 | 54.75 | 56.90 | 53.50 | 54.10 | 54.10 | -1.28% | 616,394 |
| Oct 15, 2025 | 54.25 | 55.10 | 52.75 | 54.80 | 54.80 | 3.59% | 575,435 |
| Oct 14, 2025 | 58.00 | 58.00 | 52.50 | 52.90 | 52.90 | -6.21% | 1,308,167 |
| Oct 13, 2025 | 56.10 | 59.15 | 55.00 | 56.40 | 56.40 | -3.84% | 1,456,998 |
| Oct 10, 2025 | 59.30 | 59.95 | 57.60 | 58.65 | 58.65 | -0.85% | 730,132 |
| Oct 9, 2025 | 62.00 | 62.00 | 58.90 | 59.15 | 59.15 | -4.52% | 874,274 |
| Oct 8, 2025 | 61.45 | 63.00 | 59.60 | 61.95 | 61.95 | 0.90% | 537,121 |
| Oct 6, 2025 | 61.60 | 61.80 | 60.55 | 61.40 | 61.40 | -0.32% | 306,246 |
| Oct 3, 2025 | 62.00 | 63.00 | 60.95 | 61.60 | 61.60 | -0.65% | 316,214 |
| Oct 2, 2025 | 62.45 | 63.45 | 61.15 | 62.00 | 62.00 | 0.90% | 731,653 |
| Sep 30, 2025 | 62.40 | 62.40 | 60.45 | 61.45 | 61.45 | -1.52% | 538,238 |
| Sep 29, 2025 | 58.05 | 62.40 | 58.05 | 62.40 | 62.40 | 7.59% | 1,782,268 |
| Sep 26, 2025 | 58.20 | 59.15 | 56.80 | 58.00 | 58.00 | -0.34% | 510,721 |
| Sep 25, 2025 | 59.00 | 59.20 | 57.90 | 58.20 | 58.20 | 0.52% | 786,582 |
| Sep 24, 2025 | 56.65 | 59.50 | 56.65 | 57.90 | 57.90 | 0.96% | 389,731 |
| Sep 23, 2025 | 57.20 | 59.15 | 56.60 | 57.35 | 57.35 | 0.26% | 1,148,812 |
| Sep 22, 2025 | 59.00 | 59.20 | 54.10 | 57.20 | 57.20 | -5.22% | 5,154,016 |
| Sep 19, 2025 | 62.50 | 63.50 | 59.60 | 60.35 | 60.35 | -3.21% | 1,257,901 |
| Sep 18, 2025 | 61.40 | 63.90 | 60.00 | 62.35 | 62.35 | 1.55% | 2,311,304 |
| Sep 17, 2025 | 60.55 | 61.60 | 57.50 | 61.40 | 61.40 | 1.66% | 2,011,377 |
| Sep 16, 2025 | 61.00 | 61.00 | 58.65 | 60.40 | 60.40 | -0.08% | 1,040,083 |
| Sep 15, 2025 | 57.25 | 60.65 | 57.20 | 60.45 | 60.45 | 5.68% | 2,303,780 |
| Sep 12, 2025 | 57.60 | 58.35 | 55.95 | 57.20 | 57.20 | -0.17% | 2,944,876 |
| Sep 11, 2025 | 60.00 | 60.00 | 56.65 | 57.30 | 57.30 | -4.50% | 3,929,736 |
| Sep 10, 2025 | 63.15 | 65.00 | 58.80 | 60.00 | 60.00 | -5.29% | 2,358,852 |