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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.3	2.27	2.27	2.3	2.24	743,500
December 03, 2025	2.26	2.27	2.27	2.3	2.23	1.37M
December 02, 2025	2.23	2.25	2.25	2.3	2.22	1.2M
December 01, 2025	2.22	2.23	2.23	2.23	2.18	637,500
November 28, 2025	2.21	2.22	2.22	2.22	2.2	844,000
November 27, 2025	2.19	2.22	2.22	2.22	2.19	479,500
November 26, 2025	2.21	2.19	2.19	2.22	2.19	674,000
November 25, 2025	2.21	2.21	2.21	2.23	2.19	685,500
November 24, 2025	2.2	2.2	2.2	2.23	2.19	622,000
November 21, 2025	2.25	2.2	2.2	2.25	2.19	1.33M
November 20, 2025	2.23	2.26	2.26	2.26	2.22	555,000
November 19, 2025	2.23	2.24	2.24	2.24	2.21	637,500
November 18, 2025	2.23	2.23	2.23	2.24	2.21	1.27M
November 17, 2025	2.25	2.25	2.25	2.26	2.23	814,500
November 14, 2025	2.3	2.27	2.27	2.3	2.25	7.32M
November 13, 2025	2.34	2.33	2.33	2.35	2.3	773,000
November 12, 2025	2.28	2.34	2.34	2.34	2.26	1.64M
November 11, 2025	2.27	2.28	2.28	2.28	2.24	730,500
November 10, 2025	2.26	2.27	2.27	2.28	2.23	1.22M
November 07, 2025	2.26	2.26	2.26	2.28	2.23	953,500
November 06, 2025	2.27	2.28	2.28	2.28	2.24	734,000
November 05, 2025	2.26	2.28	2.28	2.28	2.22	758,000
November 04, 2025	2.3	2.27	2.27	2.3	2.26	1.05M
November 03, 2025	2.26	2.3	2.3	2.3	2.24	588,500
October 31, 2025	2.25	2.26	2.26	2.27	2.23	719,500
October 30, 2025	2.28	2.25	2.25	2.28	2.25	800,000
October 28, 2025	2.27	2.27	2.27	2.27	2.25	761,000
October 27, 2025	2.3	2.27	2.27	2.3	2.24	1.16M
October 26, 2025	2.3	2.27	2.27	2.3	2.24	1.16M
October 24, 2025	2.31	2.28	2.28	2.32	2.25	1.9M
October 23, 2025	2.34	2.31	2.31	2.38	2.26	1.79M
October 22, 2025	2.38	2.36	2.36	2.39	2.35	1.01M
October 21, 2025	2.38	2.38	2.38	2.45	2.34	3.75M
October 20, 2025	2.39	2.34	2.34	2.39	2.34	1.23M
October 17, 2025	2.37	2.39	2.39	2.39	2.3	2.47M
October 16, 2025	2.38	2.39	2.39	2.39	2.35	1.36M
October 15, 2025	2.28	2.38	2.38	2.38	2.28	4.53M
October 14, 2025	2.32	2.27	2.27	2.36	2.27	1.78M
October 13, 2025	2.3	2.32	2.32	2.32	2.26	1.74M
October 10, 2025	2.32	2.31	2.31	2.37	2.31	1.94M
October 09, 2025	2.37	2.32	2.32	2.39	2.32	2.08M
October 08, 2025	2.26	2.37	2.37	2.39	2.26	4.59M
October 06, 2025	2.24	2.25	2.25	2.25	2.22	786,500
October 03, 2025	2.28	2.25	2.25	2.28	2.25	586,500
October 02, 2025	2.28	2.28	2.28	2.3	2.23	1.39M
September 30, 2025	2.26	2.26	2.26	2.28	2.21	1.03M
September 29, 2025	2.24	2.25	2.25	2.25	2.19	1.33M
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

Cheerwin Group Limited (6601.HK) HKSE