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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cheerwin Group Limited (6601.HK) HKSE