Cheerwin Group Limited - 6601.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.19	2.24	2.24	2.24	2.19	1.67M
September 25, 2025	2.2	2.21	2.21	2.23	2.18	2.23M
September 24, 2025	2.23	2.21	2.21	2.23	2.18	2.57M
September 23, 2025	2.24	2.23	2.23	2.24	2.18	2.36M
September 22, 2025	2.27	2.23	2.23	2.27	2.22	1.65M
September 19, 2025	2.28	2.27	2.27	2.29	2.26	571,000
September 18, 2025	2.3	2.28	2.28	2.33	2.25	2.31M
September 17, 2025	2.27	2.28	2.28	2.29	2.23	2.53M
September 16, 2025	2.28	2.27	2.27	2.29	2.25	1.33M
September 15, 2025	2.32	2.27	2.27	2.33	2.26	1.36M
September 12, 2025	2.32	2.32	2.32	2.33	2.27	4.58M
September 11, 2025	2.37	2.31	2.31	2.39	2.3	3.63M
September 10, 2025	2.4	2.37	2.37	2.41	2.37	1.86M
September 09, 2025	2.43	2.45	2.39	2.46	2.41	1.56M
September 08, 2025	2.45	2.44	2.44	2.46	2.43	1.86M
September 05, 2025	2.4	2.45	2.45	2.48	2.4	2.48M
September 04, 2025	2.43	2.4	2.4	2.47	2.39	2.83M
September 03, 2025	2.45	2.47	2.47	2.48	2.44	1.31M
September 02, 2025	2.5	2.42	2.42	2.5	2.41	2.73M
September 01, 2025	2.51	2.5	2.5	2.51	2.43	2.91M
August 29, 2025	2.5	2.51	2.51	2.51	2.43	4.82M
August 28, 2025	2.48	2.5	2.5	2.5	2.43	2.57M
August 27, 2025	2.53	2.48	2.48	2.55	2.48	2.24M
August 26, 2025	2.55	2.53	2.53	2.55	2.52	1.38M
August 25, 2025	2.53	2.55	2.55	2.56	2.5	2.86M
August 22, 2025	2.5	2.53	2.53	2.54	2.48	2.12M
August 21, 2025	2.49	2.5	2.5	2.53	2.49	1.33M
August 20, 2025	2.53	2.49	2.49	2.54	2.46	1.86M
August 19, 2025	2.55	2.54	2.54	2.58	2.5	1.95M
August 18, 2025	2.42	2.51	2.51	2.55	2.42	3.08M
August 15, 2025	2.4	2.44	2.44	2.51	2.4	5.14M
August 14, 2025	2.46	2.4	2.4	2.47	2.39	4.2M
August 13, 2025	2.48	2.46	2.46	2.48	2.44	3.21M
August 12, 2025	2.54	2.44	2.44	2.54	2.43	4.52M
August 11, 2025	2.57	2.54	2.54	2.57	2.49	2.73M
August 08, 2025	2.6	2.56	2.56	2.6	2.54	3.15M
August 07, 2025	2.6	2.6	2.6	2.61	2.56	3.67M
August 06, 2025	2.73	2.63	2.63	2.73	2.58	5.81M
August 05, 2025	2.7	2.73	2.73	2.73	2.64	5.14M
August 04, 2025	2.66	2.68	2.68	2.73	2.66	3.09M
August 01, 2025	2.74	2.65	2.65	2.74	2.62	6.23M
July 31, 2025	2.8	2.74	2.74	2.8	2.7	5.22M
July 30, 2025	2.8	2.8	2.8	2.85	2.73	6.19M
July 29, 2025	2.88	2.8	2.8	2.88	2.76	4.28M
July 28, 2025	2.82	2.85	2.85	2.94	2.78	8.19M
July 25, 2025	2.88	2.74	2.74	2.89	2.73	5.35M
July 24, 2025	2.94	2.83	2.83	3	2.79	10.82M
July 23, 2025	2.74	2.85	2.85	2.88	2.71	5.48M
July 22, 2025	2.77	2.77	2.77	2.8	2.73	1.82M
July 21, 2025	2.74	2.77	2.77	2.79	2.72	3.8M
July 18, 2025	2.81	2.72	2.72	2.84	2.71	2.76M
July 17, 2025	2.62	2.81	2.81	2.83	2.62	9.27M
July 16, 2025	2.61	2.63	2.63	2.67	2.61	1.49M
July 15, 2025	2.66	2.61	2.61	2.67	2.6	1.6M
July 14, 2025	2.59	2.64	2.64	2.64	2.54	4.03M
July 11, 2025	2.62	2.59	2.59	2.66	2.58	2.3M
July 10, 2025	2.65	2.63	2.63	2.67	2.62	1.08M
July 09, 2025	2.64	2.64	2.64	2.64	2.6	1.93M
July 08, 2025	2.64	2.64	2.64	2.66	2.61	1.92M
July 07, 2025	2.7	2.64	2.64	2.7	2.62	1.2M

Cheerwin Group Limited (6601.HK) HKSE