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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.72	2.69	2.69	2.72	2.66	2.06M
July 03, 2025	2.73	2.72	2.72	2.74	2.66	1.7M
July 02, 2025	2.8	2.73	2.73	2.82	2.72	2.53M
June 30, 2025	2.76	2.8	2.8	2.85	2.74	3.13M
June 27, 2025	2.63	2.75	2.75	2.78	2.63	4.03M
June 26, 2025	2.65	2.62	2.62	2.65	2.58	1.8M
June 25, 2025	2.65	2.68	2.68	2.69	2.62	2.64M
June 24, 2025	2.62	2.64	2.64	2.67	2.59	1.58M
June 23, 2025	2.62	2.67	2.67	2.69	2.55	1.65M
June 20, 2025	2.66	2.67	2.67	2.73	2.65	1.97M
June 19, 2025	2.73	2.65	2.65	2.77	2.62	3.78M
June 18, 2025	2.79	2.78	2.78	2.8	2.75	1.56M
June 17, 2025	2.88	2.8	2.8	2.9	2.78	3.07M
June 16, 2025	2.82	2.91	2.91	2.94	2.81	1.65M
June 13, 2025	2.98	2.85	2.85	2.98	2.76	8.84M
June 12, 2025	3.03	2.96	2.96	3.09	2.96	7.59M
June 11, 2025	3.02	3.03	3.03	3.06	3.01	1.81M
June 10, 2025	3.01	3.02	3.02	3.06	2.99	4.19M
June 09, 2025	3	3.05	3.05	3.08	2.95	3.84M
June 06, 2025	2.98	3.01	3.01	3.05	2.98	3.49M
June 05, 2025	3.09	2.98	2.98	3.21	2.95	10.59M
June 04, 2025	2.91	3.09	3.09	3.14	2.9	16M
June 03, 2025	2.86	2.91	2.91	3	2.79	8.22M
June 02, 2025	2.8	2.86	2.86	2.89	2.75	5.44M
May 30, 2025	2.82	2.8	2.8	2.86	2.76	3.93M
May 29, 2025	2.9	2.86	2.86	2.9	2.79	4.13M
May 28, 2025	2.98	2.9	2.9	2.98	2.86	5.68M
May 27, 2025	2.7	2.95	2.95	2.96	2.7	11.59M
May 26, 2025	2.57	2.74	2.74	2.78	2.57	8.61M

Cheerwin Group Limited (6601.HK) HKSE