Cirrus Aircraft Limited (HKG:2507)
Hong Kong · Delayed Price · Currency is HKD 58.00
-0.20 (-0.34%)
Sep 26, 2025, 4:08 PM HKT
Cirrus Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.20 | 59.15 | 56.80 | 58.00 | 58.00 | -0.34% | 511,421 |
| 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 |
| Sep 9, 2025 | 66.05 | 67.45 | 62.20 | 63.35 | 63.35 | -2.99% | 5,331,442 |
| Sep 8, 2025 | 60.30 | 66.10 | 58.70 | 65.30 | 65.30 | 7.67% | 4,284,213 |
| Sep 5, 2025 | 56.45 | 61.30 | 55.65 | 60.65 | 60.65 | 7.35% | 7,973,009 |
| Sep 4, 2025 | 54.10 | 56.85 | 54.05 | 56.50 | 56.50 | 4.63% | 7,071,847 |
| Sep 3, 2025 | 51.60 | 55.10 | 50.80 | 54.00 | 54.00 | 4.65% | 5,450,588 |
| Sep 2, 2025 | 50.80 | 52.85 | 49.30 | 51.60 | 51.60 | 1.57% | 4,281,263 |
| Sep 1, 2025 | 52.05 | 53.50 | 50.00 | 50.80 | 50.80 | -1.93% | 4,388,912 |
| 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 |