HKSE - Delayed Quote
HKD
Cirrus Aircraft Limited (2507.HK)
36.860
+0.280
(+0.77%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
36.640
37.420
35.900
36.860
36.860
362,956
Oct 29, 2026
37.320
37.860
36.020
36.580
36.580
550,351
Oct 28, 2026
35.780
37.980
35.680
37.980
37.980
972,849
Oct 27, 2026
38.960
39.140
36.100
36.500
36.500
681,665
Oct 26, 2026
38.320
39.160
37.340
37.820
37.820
601,248
Oct 23, 2026
37.400
39.480
37.380
39.100
39.100
814,622
Oct 22, 2026
40.280
40.280
38.400
38.960
38.960
417,492
Oct 21, 2026
39.400
40.500
39.160
39.620
39.620
887,106
Oct 20, 2026
40.100
40.780
39.140
39.460
39.460
798,278
Oct 16, 2026
39.900
40.400
39.220
39.780
39.780
422,224
Oct 15, 2026
40.540
40.880
38.520
38.780
38.780
761,722
Oct 14, 2026
39.520
41.480
39.320
41.340
41.340
1,318,709
Oct 13, 2026
40.220
41.300
39.120
39.520
39.520
351,698
Oct 12, 2026
40.800
41.500
40.220
40.220
40.220
293,957
Oct 9, 2026
41.500
42.000
40.620
41.400
41.400
263,838
Oct 8, 2026
42.780
43.040
40.300
41.180
41.180
457,143
Oct 7, 2026
42.760
43.000
42.480
42.500
42.500
28,619
Oct 6, 2026
42.800
43.300
42.580
42.840
42.840
51,367
Oct 5, 2026
42.900
42.900
41.620
42.220
42.220
44,449
Oct 2, 2026
43.000
43.000
41.360
41.560
41.560
80,604
Sep 30, 2026
42.980
42.980
41.660
42.760
42.760
293,227
Sep 29, 2026
42.600
43.500
42.180
42.420
42.420
129,544
Sep 28, 2026
41.660
43.280
41.660
42.660
42.660
193,162
Sep 25, 2026
43.500
43.500
41.600
41.600
41.600
60,520
Sep 24, 2026
41.700
42.660
41.280
42.460
42.460
305,039
Sep 23, 2026
42.180
42.580
41.280
42.200
42.200
440,605
Sep 22, 2026
42.680
43.660
41.380
42.300
42.300
691,319
Sep 21, 2026
44.700
44.780
42.860
43.020
43.020
502,427
Sep 18, 2026
43.600
44.780
42.660
43.240
43.240
827,384
Sep 17, 2026
43.720
45.620
43.220
43.420
43.420
351,483
Sep 16, 2026
43.720
44.300
42.760
43.740
43.740
523,591
Sep 15, 2026
44.020
44.980
43.680
44.140
44.140
211,340
Sep 14, 2026
43.720
45.120
43.720
44.820
44.820
100,136
Sep 11, 2026
44.000
44.960
40.180
44.760
44.760
491,606
Sep 10, 2026
46.460
46.460
44.000
44.880
44.880
493,990
Sep 9, 2026
44.640
45.760
44.540
45.480
45.480
375,278
Sep 8, 2026
44.520
46.000
44.260
45.080
45.080
416,012
Sep 7, 2026
45.280
46.360
44.880
45.500
45.500
259,918
Sep 4, 2026
44.880
46.100
44.820
45.940
45.940
707,733
Sep 3, 2026
46.420
46.420
44.580
45.740
45.740
587,298
Sep 2, 2026
46.000
46.400
44.480
45.420
45.420
996,133
Sep 1, 2026
48.020
48.660
45.380
46.200
46.200
1,036,192
Aug 31, 2026
47.820
48.880
46.820
47.960
47.960
658,381
Aug 28, 2026
46.800
49.720
45.180
47.880
47.880
2,621,200
Aug 27, 2026
50.950
50.950
45.720
46.800
46.800
5,095,620
Aug 26, 2026
45.880
46.920
44.740
46.400
46.400
361,500
Aug 25, 2026
45.440
45.820
43.880
45.820
45.820
770,200
Aug 24, 2026
46.220
46.500
44.780
45.880
45.880
527,000
Aug 21, 2026
46.460
46.960
46.000
46.540
46.540
322,100
Aug 20, 2026
47.740
48.300
46.460
46.460
46.460
429,800
Aug 19, 2026
47.740
47.740
46.100
46.800
46.800
421,900
Aug 18, 2026
47.320
48.180
45.940
47.740
47.740
648,000
Aug 17, 2026
45.360
47.980
45.360
47.500
47.500
989,900
Aug 14, 2026
44.000
44.720
42.880
44.580
44.580
606,460
Aug 13, 2026
44.680
45.960
44.000
44.660
44.660
469,560
Aug 12, 2026
45.860
46.540
43.280
44.680
44.680
1,045,000
Aug 11, 2026
45.460
46.480
44.700
45.860
45.860
298,100
Aug 10, 2026
43.980
45.300
43.520
45.280
45.280
851,400
Aug 7, 2026
44.080
44.660
43.020
44.540
44.540
455,900
Aug 6, 2026
44.180
44.440
43.220
43.940
43.940
211,400
Aug 5, 2026
43.100
44.180
42.840
44.040
44.040
738,000
Aug 4, 2026
44.220
44.440
42.300
43.100
43.100
670,000
Aug 3, 2026
43.820
44.360
43.320
43.680
43.680
392,997
Jul 31, 2026
44.200
45.380
43.580
43.820
43.820
620,200
Jul 30, 2026
43.140
44.320
42.280
44.300
44.300
1,210,400
Jul 29, 2026
40.580
44.120
40.300
43.820
43.820
1,662,300
Jul 28, 2026
40.300
41.800
39.320
40.580
40.580
761,600
Jul 27, 2026
38.800
40.700
37.600
40.400
40.400
459,300
Jul 24, 2026
40.780
40.780
38.600
39.100
39.100
328,700
Jul 23, 2026
38.500
40.360
38.520
39.980
39.980
675,300
Jul 22, 2026
40.480
40.700
38.540
39.200
39.200
1,052,500
Jul 21, 2026
39.500
41.800
39.500
40.420
40.420
1,338,600
Jul 20, 2026
38.240
40.380
38.120
39.580
39.580
1,480,300
Jul 17, 2026
37.920
37.920
35.980
37.220
37.220
635,300
Jul 16, 2026
36.980
38.060
35.900
37.380
37.380
775,900
Jul 15, 2026
35.880
35.880
34.760
35.660
35.660
556,000
Jul 14, 2026
35.820
36.380
34.200
35.000
35.000
631,451
Jul 13, 2026
38.420
38.420
35.660
35.980
35.980
467,427
Jul 10, 2026
36.880
37.980
36.120
36.640
36.640
632,028
Jul 9, 2026
37.780
38.220
36.440
36.700
36.700
533,200
Jul 8, 2026
37.860
38.940
37.180
37.780
37.780
897,200
Jul 7, 2026
39.480
40.440
37.440
37.740
37.740
903,000
Jul 6, 2026
36.060
39.620
35.020
39.480
39.480
2,505,400
Jul 3, 2026
35.200
36.040
34.260
35.680
35.680
442,500
Jul 2, 2026
34.200
35.200
33.420
34.720
34.720
839,790
Jun 30, 2026
0.9372
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
32.940
33.700
32.080
33.700
33.700
855,700
Jun 29, 2026
32.400
34.000
32.400
33.520
32.583
710,000
Jun 26, 2026
33.860
32.860
31.640
32.400
31.494
816,400
Jun 25, 2026
33.960
34.000
32.800
33.200
32.272
732,400
Jun 24, 2026
34.140
34.840
33.620
33.960
33.010
744,504
Jun 23, 2026
35.340
35.740
33.740
34.220
33.263
780,596
Jun 22, 2026
36.240
36.240
34.620
36.040
35.032
970,200
Jun 18, 2026
37.000
37.580
36.020
36.460
35.441
1,536,100
Jun 17, 2026
34.600
38.180
34.520
37.700
36.646
1,979,300
Jun 16, 2026
36.500
36.500
34.400
34.920
33.944
1,026,400
Jun 15, 2026
37.280
38.780
36.140
36.460
35.441
962,000
Jun 12, 2026
35.980
37.540
35.020
36.880
35.849
2,287,210
Jun 11, 2026
36.360
36.360
34.880
35.480
34.488
781,600
Jun 10, 2026
35.300
36.500
33.660
36.380
35.363
1,875,100
Jun 9, 2026
34.620
36.660
33.980
36.020
35.013
1,524,300
Jun 8, 2026
35.460
35.460
34.000
34.620
33.652
1,454,631
Jun 5, 2026
36.880
37.220
35.720
36.080
35.071
820,600
Jun 4, 2026
37.520
38.180
36.000
36.200
35.188
1,788,900
Jun 3, 2026
38.680
38.680
36.820
37.460
36.413
977,600
Jun 2, 2026
39.140
39.640
37.400
37.720
36.665
1,912,700
Jun 1, 2026
37.500
40.380
36.700
39.180
38.085
5,842,800
May 29, 2026
33.560
39.880
33.540
38.560
37.482
10,927,176
May 28, 2026
33.380
33.380
31.500
32.460
31.552
1,116,800
May 27, 2026
34.500
34.500
32.940
33.020
32.097
712,000
May 26, 2026
32.900
35.100
32.260
34.420
33.458
1,345,700
May 22, 2026
32.200
33.760
31.760
32.820
31.902
1,167,100
May 21, 2026
31.400
32.660
31.400
31.700
30.814
656,600
May 20, 2026
31.860
31.860
30.900
31.300
30.425
775,600
May 19, 2026
32.000
32.220
31.340
31.860
30.969
976,554
May 18, 2026
32.520
32.600
31.720
32.100
31.203
1,271,300
May 15, 2026
33.440
34.000
32.220
33.080
32.155
2,098,960
May 14, 2026
35.360
35.460
32.900
33.440
32.505
1,982,900
May 13, 2026
36.080
36.160
34.920
35.000
34.021
1,225,500
May 12, 2026
36.880
36.880
35.640
36.080
35.071
1,288,900
May 11, 2026
37.960
37.980
36.380
36.720
35.693
1,176,200
May 8, 2026
37.500
38.140
36.400
37.960
36.899
1,048,200
May 7, 2026
37.580
38.120
36.800
37.500
36.452
2,204,500
May 6, 2026
38.280
39.000
36.120
36.640
35.616
1,454,800
May 5, 2026
38.480
38.520
37.480
37.960
36.899
156,900
May 4, 2026
38.100
39.480
38.020
38.780
37.696
240,600
Apr 30, 2026
38.960
39.980
37.960
38.120
37.054
965,700
Apr 29, 2026
37.040
39.260
37.040
38.960
37.871
1,415,000
Apr 28, 2026
38.260
38.780
37.100
37.380
36.335
940,880
Apr 27, 2026
39.100
39.800
38.020
38.360
37.287
923,800
Apr 24, 2026
39.200
40.060
39.020
39.080
37.987
779,000
Apr 23, 2026
40.300
41.080
39.420
39.440
38.337
804,200
Apr 22, 2026
39.160
40.880
37.660
40.300
39.173
1,952,400
Apr 21, 2026
41.480
41.480
38.820
38.900
37.812
1,807,000
Apr 20, 2026
40.800
41.680
40.000
40.540
39.407
1,104,900
Apr 17, 2026
43.000
43.000
40.620
40.780
39.640
955,564
Apr 16, 2026
40.340
43.360
40.320
42.460
41.273
3,297,300
Apr 15, 2026
39.880
41.860
39.880
40.340
39.212
1,764,700
Apr 14, 2026
39.500
40.740
39.260
39.580
38.473
1,097,300
Apr 13, 2026
40.100
40.740
39.000
39.280
38.182
1,213,800
Apr 10, 2026
41.560
42.560
40.900
41.180
40.029
1,329,600
Apr 9, 2026
41.880
43.180
41.000
41.440
40.281
1,738,314
Apr 8, 2026
39.780
42.000
39.780
41.520
40.359
3,406,800
Apr 2, 2026
37.180
39.940
35.780
38.180
37.113
5,326,643
Apr 1, 2026
36.400
37.200
36.220
36.700
35.674
1,026,200
Mar 31, 2026
37.360
37.620
34.960
35.380
34.391
1,361,300
Mar 30, 2026
36.900
38.500
36.840
37.140
36.102
1,810,173
Mar 27, 2026
37.660
38.320
37.040
37.480
36.432
2,065,800
Mar 26, 2026
40.120
40.200
37.320
37.660
36.607
4,968,355
Mar 25, 2026
44.520
45.020
39.780
40.100
38.979
9,891,600
Mar 24, 2026
43.800
48.280
43.100
47.960
46.619
2,420,000
Mar 23, 2026
45.500
45.500
42.000
42.360
41.176
2,938,840
Mar 20, 2026
48.500
48.720
46.000
46.600
45.297
3,574,970
Mar 19, 2026
49.100
50.150
48.060
48.500
47.144
1,347,500
Mar 18, 2026
52.550
52.550
50.100
51.600
50.157
1,343,900
Mar 17, 2026
50.500
52.850
49.820
52.350
50.886
1,725,900
Mar 16, 2026
50.000
50.000
47.600
49.680
48.291
1,566,670
Mar 13, 2026
52.600
52.950
48.100
50.000
48.602
2,841,488
Mar 12, 2026
54.650
54.700
52.200
52.500
51.032
1,251,640
Mar 11, 2026
52.850
56.200
52.850
54.700
53.171
2,155,750
Mar 10, 2026
57.250
58.600
51.650
52.850
51.372
4,248,200
Mar 9, 2026
55.100
61.200
52.150
55.550
53.997
5,491,700
Mar 6, 2026
56.850
59.400
54.300
57.450
55.844
1,008,400
Mar 5, 2026
55.800
58.600
56.000
56.850
55.261
508,970
Mar 4, 2026
55.250
56.000
52.850
55.800
54.240
978,297
Mar 3, 2026
60.950
61.500
55.500
55.800
54.240
594,000
Mar 2, 2026
61.000
62.250
59.250
61.100
59.392
789,759
Feb 27, 2026
59.950
62.000
59.550
62.000
60.267
708,196
Feb 26, 2026
61.600
62.000
59.050
59.950
58.274
455,886
Feb 25, 2026
64.000
64.800
60.450
61.650
59.926
1,141,547
Feb 24, 2026
63.500
65.150
63.100
63.600
61.822
283,273
Feb 23, 2026
63.600
66.000
63.300
65.100
63.280
529,238
Feb 20, 2026
63.950
65.400
63.000
63.600
61.822
701,015
Feb 16, 2026
63.950
63.950
63.950
63.950
62.162
-
Feb 13, 2026
68.500
68.500
65.050
67.300
65.418
791,745
Feb 12, 2026
67.450
68.000
66.300
66.800
64.932
489,488
Feb 11, 2026
63.800
69.500
63.800
67.700
65.807
1,431,274
Feb 10, 2026
62.300
65.200
61.000
63.950
62.162
1,096,522
Feb 9, 2026
62.950
63.050
59.700
62.300
60.558
933,061
Feb 6, 2026
64.650
64.900
60.250
60.650
58.954
1,175,501
Feb 5, 2026
62.700
65.450
60.850
65.050
63.231
956,021
Feb 4, 2026
60.900
63.600
59.300
62.700
60.947
493,434
Feb 3, 2026
59.800
61.950
59.100
60.600
58.906
733,022
Feb 2, 2026
60.600
60.750
56.200
58.250
56.621
635,020
Jan 30, 2026
60.700
60.750
57.850
60.750
59.051
956,425
Jan 29, 2026
61.000
62.100
60.250
60.750
59.051
251,955
Jan 28, 2026
62.250
62.250
59.850
61.000
59.294
394,216
Jan 27, 2026
60.850
63.100
60.300
62.150
60.412
849,120
Jan 26, 2026
62.150
62.650
60.300
60.850
59.149
545,253
Jan 23, 2026
60.550
62.250
60.550
62.150
60.412
280,365
Jan 22, 2026
61.500
61.650
59.650
60.550
58.857
345,311
Jan 21, 2026
60.950
63.000
60.450
61.500
59.780
510,072
Jan 20, 2026
64.000
64.650
60.800
60.950
59.246
273,188
Jan 19, 2026
63.600
63.950
61.650
63.750
61.968
373,833
Jan 16, 2026
60.400
64.000
60.350
63.600
61.822
592,672
Jan 15, 2026
61.300
61.500
59.200
60.400
58.711
579,150
Jan 14, 2026
62.700
64.000
61.000
61.500
59.780
601,458
Jan 13, 2026
60.350
63.450
60.200
62.050
60.315
1,391,421
Jan 12, 2026
64.000
65.200
60.300
60.350
58.663
1,200,710
Jan 9, 2026
62.500
65.500
62.200
64.000
62.211
1,226,358
Jan 8, 2026
62.150
64.200
61.550
62.200
60.461
595,095
Jan 7, 2026
61.300
62.950
60.200
62.350
60.607
632,852
Jan 6, 2026
58.950
61.900
57.800
61.200
59.489
996,317
Jan 5, 2026
60.450
61.950
58.300
58.950
57.302
989,819
Jan 2, 2026
56.300
61.300
56.000
60.700
59.003
1,095,920
Dec 31, 2025
55.450
55.450
55.450
55.450
53.900
-
Dec 30, 2025
53.650
54.400
53.300
53.900
52.393
705,021
Dec 29, 2025
54.050
55.950
53.800
53.950
52.442
402,860
Dec 24, 2025
54.900
54.900
54.900
54.900
53.365
-
Dec 23, 2025
54.000
54.000
53.000
53.950
52.442
244,048
Dec 22, 2025
56.500
56.500
53.100
54.000
52.490
237,949
Dec 19, 2025
54.150
55.950
53.600
54.000
52.490
317,831
Dec 18, 2025
53.700
54.200
53.000
53.500
52.004
196,833
Dec 17, 2025
55.650
55.650
53.000
53.700
52.199
340,347
Dec 16, 2025
55.000
55.300
52.900
54.200
52.685
489,742
Dec 15, 2025
56.950
56.950
55.450
56.000
54.434
403,128
Dec 12, 2025
54.050
57.250
54.000
56.950
55.358
782,249
Dec 11, 2025
52.950
54.950
52.950
54.000
52.490
399,681
Dec 10, 2025
53.200
54.000
52.700
52.850
51.372
306,431
Dec 9, 2025
56.000
56.000
52.900
53.500
52.004
697,231
Dec 8, 2025
57.000
57.500
55.550
56.000
54.434
699,708
Dec 5, 2025
53.300
57.000
52.550
55.500
53.948
1,074,825
Dec 4, 2025
51.700
55.000
51.700
53.500
52.004
1,177,685
Dec 3, 2025
49.500
51.850
49.180
51.750
50.303
716,005
Dec 2, 2025
49.880
50.400
49.140
49.600
48.213
289,227
Dec 1, 2025
50.200
51.300
49.380
49.500
48.116
419,005
Nov 28, 2025
47.800
50.700
47.380
50.200
48.796
556,946
Nov 27, 2025
46.400
47.500
46.180
47.180
45.861
193,415
Nov 26, 2025
45.020
46.420
44.920
46.140
44.850
407,298
Nov 25, 2025
45.860
45.860
44.000
44.820
43.567
320,250
Nov 24, 2025
44.640
46.780
44.620
44.620
43.372
1,550,773
Nov 21, 2025
42.640
45.600
41.420
44.700
43.450
555,426
Nov 20, 2025
46.780
46.780
43.640
44.220
42.984
419,664
Nov 19, 2025
43.060
45.200
43.060
44.620
43.372
1,311,453
Nov 18, 2025
45.600
47.460
43.440
43.560
42.342
989,071
Nov 17, 2025
49.880
49.880
45.700
45.980
44.694
537,695
Nov 14, 2025
50.000
50.900
48.000
48.200
46.852
643,907
Nov 13, 2025
51.050
51.600
50.300
50.900
49.477
804,802
Nov 12, 2025
51.700
52.500
51.100
51.300
49.866
347,107
Nov 11, 2025
54.000
54.300
51.400
51.700
50.254
382,500
Nov 10, 2025
51.900
53.900
49.960
53.350
51.858
1,240,554
Nov 7, 2025
52.100
52.500
49.200
50.000
48.602
602,802
Nov 6, 2025
51.000
52.550
51.000
52.000
50.546
355,803
Nov 5, 2025
51.600
51.600
50.000
50.800
49.380
561,137
Nov 4, 2025
52.600
52.700
50.700
51.600
50.157
291,917
Nov 3, 2025
53.450
53.450
50.400
53.100
51.615
1,130,715
Oct 31, 2025
53.000
53.250
50.900
52.750
51.275
392,415
Oct 30, 2025
52.450
53.500
52.000
53.000
51.518
357,710
