Cirrus Aircraft Limited (HKG:2507)
Hong Kong
· Delayed Price · Currency is HKD 38.96
+1.58 (4.23%)
Apr 29, 2026, 4:08 PM HKT
Cirrus Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.04 | 38.46 | 37.04 | 38.10 | - | 1.93% | 707,000 |
| Apr 28, 2026 | 38.26 | 38.78 | 37.10 | 37.38 | 37.38 | -2.55% | 940,880 |
| Apr 27, 2026 | 39.10 | 39.80 | 38.02 | 38.36 | 38.36 | -1.84% | 923,800 |
| Apr 24, 2026 | 39.20 | 40.06 | 39.02 | 39.08 | 39.08 | -0.91% | 779,000 |
| Apr 23, 2026 | 40.30 | 41.08 | 39.42 | 39.44 | 39.44 | -2.13% | 804,200 |
| Apr 22, 2026 | 39.16 | 40.88 | 37.66 | 40.30 | 40.30 | 3.60% | 1,952,400 |
| Apr 21, 2026 | 41.48 | 41.48 | 38.82 | 38.90 | 38.90 | -4.05% | 1,807,000 |
| Apr 20, 2026 | 40.80 | 41.68 | 40.00 | 40.54 | 40.54 | -0.59% | 1,104,900 |
| Apr 17, 2026 | 43.00 | 43.00 | 40.62 | 40.78 | 40.78 | -3.96% | 955,564 |
| Apr 16, 2026 | 40.34 | 43.36 | 40.32 | 42.46 | 42.46 | 5.26% | 3,297,300 |
| Apr 15, 2026 | 39.88 | 41.86 | 39.88 | 40.34 | 40.34 | 1.92% | 1,764,700 |
| Apr 14, 2026 | 39.50 | 40.74 | 39.26 | 39.58 | 39.58 | 0.76% | 1,097,300 |
| Apr 13, 2026 | 40.10 | 40.74 | 39.00 | 39.28 | 39.28 | -4.61% | 1,213,800 |
| Apr 10, 2026 | 41.56 | 42.56 | 40.90 | 41.18 | 41.18 | -0.63% | 1,329,600 |
| Apr 9, 2026 | 41.88 | 43.18 | 41.00 | 41.44 | 41.44 | -0.19% | 1,738,314 |
| Apr 8, 2026 | 39.78 | 42.00 | 39.78 | 41.52 | 41.52 | 8.75% | 3,406,800 |
| Apr 2, 2026 | 37.18 | 39.94 | 35.78 | 38.18 | 38.18 | 4.03% | 5,326,643 |
| Apr 1, 2026 | 36.40 | 37.20 | 36.22 | 36.70 | 36.70 | 3.73% | 1,026,200 |
| Mar 31, 2026 | 37.36 | 37.62 | 34.96 | 35.38 | 35.38 | -4.74% | 1,361,300 |
| Mar 30, 2026 | 36.90 | 38.50 | 36.84 | 37.14 | 37.14 | -0.91% | 1,810,173 |
| Mar 27, 2026 | 37.66 | 38.32 | 37.04 | 37.48 | 37.48 | -0.48% | 2,065,800 |
| Mar 26, 2026 | 40.12 | 40.20 | 37.32 | 37.66 | 37.66 | -6.08% | 4,968,355 |
| Mar 25, 2026 | 44.52 | 45.02 | 39.78 | 40.10 | 40.10 | -16.39% | 9,891,600 |
| Mar 24, 2026 | 43.80 | 48.28 | 43.10 | 47.96 | 47.96 | 13.22% | 2,420,000 |
| Mar 23, 2026 | 45.50 | 45.50 | 42.00 | 42.36 | 42.36 | -9.10% | 2,938,840 |
| Mar 20, 2026 | 48.50 | 48.72 | 46.00 | 46.60 | 46.60 | -3.92% | 3,574,970 |
| Mar 19, 2026 | 49.10 | 50.15 | 48.06 | 48.50 | 48.50 | -6.01% | 1,347,500 |
| Mar 18, 2026 | 52.55 | 52.55 | 50.10 | 51.60 | 51.60 | -1.43% | 1,343,900 |
| Mar 17, 2026 | 50.50 | 52.85 | 49.82 | 52.35 | 52.35 | 5.37% | 1,725,900 |
| Mar 16, 2026 | 50.00 | 50.00 | 47.60 | 49.68 | 49.68 | -0.64% | 1,566,670 |
| Mar 13, 2026 | 52.60 | 52.95 | 48.10 | 50.00 | 50.00 | -4.76% | 2,841,488 |
| Mar 12, 2026 | 54.65 | 54.70 | 52.20 | 52.50 | 52.50 | -4.02% | 1,251,640 |
| Mar 11, 2026 | 52.85 | 56.20 | 52.85 | 54.70 | 54.70 | 3.50% | 2,155,750 |
| Mar 10, 2026 | 57.25 | 58.60 | 51.65 | 52.85 | 52.85 | -4.86% | 4,248,200 |
| 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 |