Cirrus Aircraft Limited (HKG:2507)
Hong Kong · Delayed Price · Currency is HKD 57.45
+0.60 (1.06%)
At close: Mar 6, 2026
Cirrus Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.85 | 59.40 | 54.30 | 57.45 | 57.45 | 1.06% | 1,008,400 |
| Mar 5, 2026 | 55.80 | 58.60 | 56.00 | 56.85 | 56.85 | 1.88% | 508,970 |
| Mar 4, 2026 | 55.25 | 56.00 | 52.85 | 55.80 | 55.80 | - | 978,297 |
| Mar 3, 2026 | 60.95 | 61.50 | 55.50 | 55.80 | 55.80 | -8.67% | 594,000 |
| Mar 2, 2026 | 61.00 | 62.25 | 59.25 | 61.10 | 61.10 | -1.45% | 789,759 |
| Feb 27, 2026 | 59.95 | 62.00 | 59.55 | 62.00 | 62.00 | 3.42% | 708,196 |
| Feb 26, 2026 | 61.60 | 62.00 | 59.05 | 59.95 | 59.95 | -2.76% | 455,886 |
| Feb 25, 2026 | 64.00 | 64.80 | 60.45 | 61.65 | 61.65 | -3.07% | 1,141,547 |
| Feb 24, 2026 | 63.50 | 65.15 | 63.10 | 63.60 | 63.60 | -2.30% | 283,273 |
| Feb 23, 2026 | 63.60 | 66.00 | 63.30 | 65.10 | 65.10 | 2.36% | 529,238 |
| Feb 20, 2026 | 63.95 | 65.40 | 63.00 | 63.60 | 63.60 | -0.55% | 701,015 |
| Feb 16, 2026 | 68.30 | 68.30 | 63.10 | 63.95 | 63.95 | -4.98% | 827,300 |
| Feb 13, 2026 | 68.50 | 68.50 | 65.05 | 67.30 | 67.30 | 0.75% | 791,745 |
| Feb 12, 2026 | 67.45 | 68.00 | 66.30 | 66.80 | 66.80 | -1.33% | 489,488 |
| Feb 11, 2026 | 63.80 | 69.50 | 63.80 | 67.70 | 67.70 | 5.86% | 1,431,274 |
| Feb 10, 2026 | 62.30 | 65.20 | 61.00 | 63.95 | 63.95 | 2.65% | 1,096,522 |
| Feb 9, 2026 | 62.95 | 63.05 | 59.70 | 62.30 | 62.30 | 2.72% | 933,061 |
| Feb 6, 2026 | 64.65 | 64.90 | 60.25 | 60.65 | 60.65 | -6.76% | 1,175,501 |
| Feb 5, 2026 | 62.70 | 65.45 | 60.85 | 65.05 | 65.05 | 3.75% | 956,021 |
| Feb 4, 2026 | 60.90 | 63.60 | 59.30 | 62.70 | 62.70 | 3.47% | 493,434 |
| Feb 3, 2026 | 59.80 | 61.95 | 59.10 | 60.60 | 60.60 | 4.03% | 733,022 |
| Feb 2, 2026 | 60.60 | 60.75 | 56.20 | 58.25 | 58.25 | -4.12% | 635,020 |
| Jan 30, 2026 | 60.70 | 60.75 | 57.85 | 60.75 | 60.75 | - | 956,425 |
| Jan 29, 2026 | 61.00 | 62.10 | 60.25 | 60.75 | 60.75 | -0.41% | 251,955 |
| Jan 28, 2026 | 62.25 | 62.25 | 59.85 | 61.00 | 61.00 | -1.85% | 394,216 |
| Jan 27, 2026 | 60.85 | 63.10 | 60.30 | 62.15 | 62.15 | 2.14% | 849,120 |
| Jan 26, 2026 | 62.15 | 62.65 | 60.30 | 60.85 | 60.85 | -2.09% | 545,253 |
| Jan 23, 2026 | 60.55 | 62.25 | 60.55 | 62.15 | 62.15 | 2.64% | 280,365 |
| Jan 22, 2026 | 61.50 | 61.65 | 59.65 | 60.55 | 60.55 | -1.54% | 345,311 |
| Jan 21, 2026 | 60.95 | 63.00 | 60.45 | 61.50 | 61.50 | 0.90% | 510,072 |
| Jan 20, 2026 | 64.00 | 64.65 | 60.80 | 60.95 | 60.95 | -4.39% | 273,188 |
| Jan 19, 2026 | 63.60 | 63.95 | 61.65 | 63.75 | 63.75 | 0.24% | 373,833 |
| Jan 16, 2026 | 60.40 | 64.00 | 60.35 | 63.60 | 63.60 | 5.30% | 592,672 |
| Jan 15, 2026 | 61.30 | 61.50 | 59.20 | 60.40 | 60.40 | -1.79% | 579,150 |
| Jan 14, 2026 | 62.70 | 64.00 | 61.00 | 61.50 | 61.50 | -0.89% | 601,458 |
| Jan 13, 2026 | 60.35 | 63.45 | 60.20 | 62.05 | 62.05 | 2.82% | 1,391,421 |
| Jan 12, 2026 | 64.00 | 65.20 | 60.30 | 60.35 | 60.35 | -5.70% | 1,200,710 |
| Jan 9, 2026 | 62.50 | 65.50 | 62.20 | 64.00 | 64.00 | 2.89% | 1,226,358 |
| Jan 8, 2026 | 62.15 | 64.20 | 61.55 | 62.20 | 62.20 | -0.24% | 595,095 |
| Jan 7, 2026 | 61.30 | 62.95 | 60.20 | 62.35 | 62.35 | 1.88% | 632,852 |
| Jan 6, 2026 | 58.95 | 61.90 | 57.80 | 61.20 | 61.20 | 3.82% | 996,317 |
| Jan 5, 2026 | 60.45 | 61.95 | 58.30 | 58.95 | 58.95 | -2.88% | 989,819 |
| Jan 2, 2026 | 56.30 | 61.30 | 56.00 | 60.70 | 60.70 | 8.98% | 1,095,920 |
| Dec 31, 2025 | 54.05 | 55.80 | 53.90 | 55.70 | 55.70 | 3.34% | 846,600 |
| Dec 30, 2025 | 53.65 | 54.40 | 53.30 | 53.90 | 53.90 | -0.09% | 705,021 |
| Dec 29, 2025 | 54.05 | 55.95 | 53.80 | 53.95 | 53.95 | -2.09% | 402,860 |
| Dec 24, 2025 | 53.95 | 56.00 | 53.05 | 55.10 | 55.10 | 2.13% | 389,873 |
| Dec 23, 2025 | 54.00 | 54.00 | 53.00 | 53.95 | 53.95 | -0.09% | 244,048 |
| Dec 22, 2025 | 56.50 | 56.50 | 53.10 | 54.00 | 54.00 | - | 237,949 |
| Dec 19, 2025 | 54.15 | 55.95 | 53.60 | 54.00 | 54.00 | 0.93% | 317,831 |