Cheerwin Group Limited (6601.HK) HKSE
2.32
+0.03(+1.31%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.32
+0.03(+1.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.31 | 2.32 | 2.32 | 2.33 | 2.3 | 1.81M |
| April 01, 2026 | 2.32 | 2.29 | 2.29 | 2.34 | 2.25 | 3M |
| March 31, 2026 | 2.3 | 2.32 | 2.32 | 2.34 | 2.3 | 1.18M |
| March 30, 2026 | 2.25 | 2.3 | 2.3 | 2.3 | 2.21 | 972,500 |
| March 27, 2026 | 2.29 | 2.28 | 2.28 | 2.31 | 2.25 | 1.39M |
| March 26, 2026 | 2.35 | 2.29 | 2.29 | 2.39 | 2.26 | 4.55M |
| March 25, 2026 | 2.2 | 2.21 | 2.21 | 2.21 | 2.16 | 706,500 |
| March 24, 2026 | 2.15 | 2.2 | 2.2 | 2.2 | 2.15 | 411,000 |
| March 23, 2026 | 2.15 | 2.16 | 2.16 | 2.16 | 2.11 | 1.21M |
| March 20, 2026 | 2.22 | 2.17 | 2.17 | 2.23 | 2.16 | 1.48M |
| March 19, 2026 | 2.26 | 2.24 | 2.24 | 2.27 | 2.21 | 931,500 |
| March 18, 2026 | 2.26 | 2.27 | 2.27 | 2.27 | 2.25 | 411,000 |
| March 17, 2026 | 2.25 | 2.26 | 2.26 | 2.27 | 2.25 | 765,000 |
| March 16, 2026 | 2.26 | 2.25 | 2.25 | 2.27 | 2.23 | 1.3M |
| March 13, 2026 | 2.28 | 2.28 | 2.28 | 2.3 | 2.26 | 540,500 |
| March 12, 2026 | 2.3 | 2.26 | 2.26 | 2.3 | 2.26 | 876,000 |
| March 11, 2026 | 2.26 | 2.3 | 2.3 | 2.3 | 2.26 | 696,000 |
| March 10, 2026 | 2.26 | 2.27 | 2.27 | 2.28 | 2.26 | 418,500 |
| March 09, 2026 | 2.25 | 2.27 | 2.27 | 2.27 | 2.22 | 1.12M |
| March 06, 2026 | 2.26 | 2.29 | 2.29 | 2.29 | 2.24 | 924,000 |
| March 05, 2026 | 2.26 | 2.28 | 2.28 | 2.29 | 2.26 | 613,631 |
| March 04, 2026 | 2.29 | 2.24 | 2.24 | 2.3 | 2.24 | 570,500 |
| March 03, 2026 | 2.32 | 2.3 | 2.3 | 2.32 | 2.26 | 1.36M |
| March 02, 2026 | 2.34 | 2.32 | 2.32 | 2.35 | 2.31 | 1.36M |
| February 27, 2026 | 2.35 | 2.36 | 2.36 | 2.36 | 2.33 | 830,000 |
| February 26, 2026 | 2.34 | 2.35 | 2.35 | 2.36 | 2.33 | 1.1M |
| February 25, 2026 | 2.32 | 2.34 | 2.34 | 2.35 | 2.32 | 703,500 |
| February 24, 2026 | 2.33 | 2.33 | 2.33 | 2.34 | 2.3 | 1.05M |
| February 23, 2026 | 2.33 | 2.35 | 2.35 | 2.35 | 2.33 | 1.04M |
| February 20, 2026 | 2.37 | 2.35 | 0 | 2.37 | 2.33 | 797,000 |
| February 16, 2026 | 2.37 | 2.37 | 0 | 2.38 | 2.34 | 659,000 |
| February 13, 2026 | 2.35 | 2.37 | 0 | 2.37 | 2.33 | 565,000 |
| February 12, 2026 | 2.37 | 2.36 | 0 | 2.37 | 2.32 | 848,660 |
| February 11, 2026 | 2.37 | 2.37 | 0 | 2.37 | 2.34 | 616,500 |
| February 10, 2026 | 2.33 | 2.36 | 0 | 2.36 | 2.31 | 907,000 |
| February 09, 2026 | 2.35 | 2.32 | 0 | 2.36 | 2.31 | 1.23M |
| February 06, 2026 | 2.34 | 2.35 | 0 | 2.35 | 2.31 | 893,000 |
| February 05, 2026 | 2.35 | 2.35 | 0 | 2.35 | 2.3 | 1.11M |
| February 04, 2026 | 2.36 | 2.34 | 0 | 2.36 | 2.31 | 1.16M |
| February 03, 2026 | 2.33 | 2.36 | 0 | 2.38 | 2.32 | 743,500 |
| February 02, 2026 | 2.41 | 2.34 | 0 | 2.41 | 2.3 | 1.45M |
| January 30, 2026 | 2.4 | 2.41 | 0 | 2.41 | 2.39 | 697,500 |
| January 29, 2026 | 2.4 | 2.4 | 0 | 2.4 | 2.36 | 1M |
| January 28, 2026 | 2.38 | 2.4 | 0 | 2.4 | 2.38 | 1.09M |
| January 27, 2026 | 2.39 | 2.4 | 0 | 2.4 | 2.37 | 919,500 |
| January 26, 2026 | 2.4 | 2.4 | 0 | 2.4 | 2.36 | 1.03M |
| January 23, 2026 | 2.41 | 2.42 | 0 | 2.42 | 2.38 | 760,500 |
| January 22, 2026 | 2.44 | 2.41 | 0 | 2.45 | 2.34 | 2.03M |
| January 21, 2026 | 2.41 | 2.43 | 0 | 2.43 | 2.4 | 867,500 |
| January 20, 2026 | 2.41 | 2.42 | 0 | 2.44 | 2.41 | 577,500 |
| January 19, 2026 | 2.41 | 2.42 | 0 | 2.42 | 2.4 | 904,971 |
| January 16, 2026 | 2.4 | 2.44 | 0 | 2.44 | 2.4 | 1.09M |
| January 15, 2026 | 2.41 | 2.42 | 0 | 2.42 | 2.38 | 899,500 |
| January 14, 2026 | 2.42 | 2.41 | 0 | 2.43 | 2.39 | 994,500 |
| January 13, 2026 | 2.41 | 2.43 | 0 | 2.43 | 2.39 | 1.15M |
| January 12, 2026 | 2.4 | 2.43 | 0 | 2.45 | 2.4 | 1.53M |
| January 09, 2026 | 2.35 | 2.4 | 0 | 2.42 | 2.33 | 1.77M |
| January 08, 2026 | 2.34 | 2.35 | 0 | 2.35 | 2.32 | 768,000 |
| January 07, 2026 | 2.29 | 2.34 | 0 | 2.35 | 2.29 | 1.38M |
| January 06, 2026 | 2.27 | 2.29 | 0 | 2.31 | 2.25 | 1.43M |