Cirrus Aircraft Limited (HKG:2507)
Hong Kong
· Delayed Price · Currency is HKD 53.45
-2.10 (-3.78%)
Mar 10, 2026, 3:15 PM HKT
Cirrus Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 55.10 | 58.60 | 53.75 | 55.40 | - | -0.27% | 940,500 |
| Mar 9, 2026 | 55.10 | 61.20 | 52.15 | 55.55 | 55.55 | -3.31% | 5,491,700 |
| 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 |
| Dec 18, 2025 | 53.70 | 54.20 | 53.00 | 53.50 | 53.50 | -0.37% | 196,833 |
| Dec 17, 2025 | 55.65 | 55.65 | 53.00 | 53.70 | 53.70 | -0.92% | 340,347 |
| Dec 16, 2025 | 55.00 | 55.30 | 52.90 | 54.20 | 54.20 | -3.21% | 489,742 |
| Dec 15, 2025 | 56.95 | 56.95 | 55.45 | 56.00 | 56.00 | -1.67% | 403,128 |
| Dec 12, 2025 | 54.05 | 57.25 | 54.00 | 56.95 | 56.95 | 5.46% | 782,249 |
| Dec 11, 2025 | 52.95 | 54.95 | 52.95 | 54.00 | 54.00 | 2.18% | 399,681 |
| Dec 10, 2025 | 53.20 | 54.00 | 52.70 | 52.85 | 52.85 | -1.21% | 306,431 |
| Dec 9, 2025 | 56.00 | 56.00 | 52.90 | 53.50 | 53.50 | -4.46% | 697,231 |
| Dec 8, 2025 | 57.00 | 57.50 | 55.55 | 56.00 | 56.00 | 0.90% | 699,708 |
| Dec 5, 2025 | 53.30 | 57.00 | 52.55 | 55.50 | 55.50 | 3.74% | 1,074,825 |
| Dec 4, 2025 | 51.70 | 55.00 | 51.70 | 53.50 | 53.50 | 3.38% | 1,177,685 |
| Dec 3, 2025 | 49.50 | 51.85 | 49.18 | 51.75 | 51.75 | 4.33% | 716,005 |
| Dec 2, 2025 | 49.88 | 50.40 | 49.14 | 49.60 | 49.60 | 0.20% | 289,227 |
| Dec 1, 2025 | 50.20 | 51.30 | 49.38 | 49.50 | 49.50 | -1.39% | 419,005 |
| Nov 28, 2025 | 47.80 | 50.70 | 47.38 | 50.20 | 50.20 | 6.40% | 556,946 |
| Nov 27, 2025 | 46.40 | 47.50 | 46.18 | 47.18 | 47.18 | 2.25% | 193,415 |
| Nov 26, 2025 | 45.02 | 46.42 | 44.92 | 46.14 | 46.14 | 2.95% | 407,298 |
| Nov 25, 2025 | 45.86 | 45.86 | 44.00 | 44.82 | 44.82 | 0.45% | 320,250 |
| Nov 24, 2025 | 44.64 | 46.78 | 44.62 | 44.62 | 44.62 | -0.18% | 1,550,773 |
| Nov 21, 2025 | 42.64 | 45.60 | 41.42 | 44.70 | 44.70 | 1.09% | 555,426 |
| 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 |