Skip to main content
Cheerwin Group Limited (HKG:6601)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.260
-0.010 (-0.44%)
Mar 10, 2026, 11:28 AM HKT

Cheerwin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.262.282.262.28-0.44%404,000
Mar 9, 20262.252.272.222.272.27-0.87%1,112,500
Mar 6, 20262.262.292.242.292.290.44%920,000
Mar 5, 20262.262.292.262.282.280.88%612,131
Mar 4, 20262.292.302.242.262.26-1.74%853,000
Mar 3, 20262.322.322.262.302.30-0.86%1,357,000
Mar 2, 20262.342.352.312.322.32-1.69%1,355,000
Feb 27, 20262.352.362.332.362.360.43%810,000
Feb 26, 20262.342.362.332.352.350.43%1,094,500
Feb 25, 20262.322.352.322.342.340.43%701,500
Feb 24, 20262.332.342.302.332.33-0.85%1,046,500
Feb 23, 20262.332.352.332.352.35-1,003,000
Feb 20, 20262.372.372.332.352.35-0.84%792,000
Feb 16, 20262.372.382.342.372.37-658,500
Feb 13, 20262.352.372.332.372.370.42%558,000
Feb 12, 20262.372.372.322.362.36-0.42%847,660
Feb 11, 20262.372.372.342.372.370.42%611,000
Feb 10, 20262.332.362.312.362.361.72%898,000
Feb 9, 20262.352.362.312.322.32-1.28%1,225,500
Feb 6, 20262.342.352.312.352.35-889,500
Feb 5, 20262.352.352.302.352.350.43%1,088,000
Feb 4, 20262.362.362.312.342.34-0.85%1,155,000
Feb 3, 20262.332.382.322.362.360.85%738,000
Feb 2, 20262.412.412.302.342.34-2.90%1,451,500
Jan 30, 20262.402.412.392.412.410.42%697,500
Jan 29, 20262.402.402.362.402.40-993,000
Jan 28, 20262.382.402.382.402.40-1,085,500
Jan 27, 20262.392.402.372.402.40-911,500
Jan 26, 20262.402.402.362.402.40-0.83%1,016,000
Jan 23, 20262.412.422.382.422.420.41%755,000
Jan 22, 20262.442.452.342.412.41-0.82%2,021,500
Jan 21, 20262.412.432.402.432.430.41%867,500
Jan 20, 20262.412.442.412.422.42-567,500
Jan 19, 20262.412.422.402.422.42-0.82%887,471
Jan 16, 20262.402.442.402.442.440.83%1,072,500
Jan 15, 20262.412.422.382.422.420.41%896,000
Jan 14, 20262.422.432.392.412.41-0.82%994,500
Jan 13, 20262.412.432.392.432.43-1,152,000
Jan 12, 20262.402.452.402.432.431.25%1,531,000
Jan 9, 20262.352.422.332.402.402.13%1,760,000
Jan 8, 20262.342.352.322.352.350.43%768,000
Jan 7, 20262.292.352.292.342.342.18%1,375,500
Jan 6, 20262.272.312.252.292.290.88%1,411,500
Jan 5, 20262.242.322.222.272.271.34%1,710,500
Jan 2, 20262.182.262.182.242.242.28%1,611,500
Dec 31, 20252.152.192.132.192.191.86%717,500
Dec 30, 20252.182.182.152.152.15-1.38%1,594,338
Dec 29, 20252.222.222.162.182.18-1.80%1,732,000
Dec 24, 20252.202.222.202.222.220.45%473,000
Dec 23, 20252.212.222.192.212.21-728,000
Dec 22, 20252.212.212.182.212.210.45%655,000
Dec 19, 20252.182.202.182.202.200.46%743,500
Dec 18, 20252.202.212.182.192.19-0.90%715,000
Dec 17, 20252.192.212.182.212.210.45%827,000
Dec 16, 20252.232.232.182.202.20-1.35%1,175,000
Dec 15, 20252.222.232.202.232.23-535,000
Dec 12, 20252.222.232.202.232.230.45%711,500
Dec 11, 20252.212.222.182.222.220.45%922,500
Dec 10, 20252.202.212.192.212.210.45%634,000
Dec 9, 20252.232.232.192.202.20-1.35%859,500
Dec 8, 20252.242.242.202.232.23-0.89%1,243,000
Dec 5, 20252.252.252.212.252.25-0.88%1,143,000
Dec 4, 20252.302.302.242.272.27-729,500
Dec 3, 20252.262.302.232.272.270.89%1,366,000
Dec 2, 20252.232.302.222.252.250.90%1,197,500
Dec 1, 20252.222.232.182.232.230.45%637,500
Nov 28, 20252.212.222.202.222.22-843,000
Nov 27, 20252.192.222.192.222.221.37%479,000
Nov 26, 20252.212.222.192.192.19-0.90%674,000
Nov 25, 20252.212.232.192.212.210.45%688,500
Nov 24, 20252.202.232.192.202.20-622,000
Nov 21, 20252.252.252.192.202.20-2.65%1,325,500
Nov 20, 20252.232.262.222.262.260.89%554,000
Nov 19, 20252.232.242.212.242.240.45%637,000
Nov 18, 20252.232.242.212.232.23-0.89%1,272,500
Nov 17, 20252.252.262.232.252.25-0.88%814,500
Nov 14, 20252.302.302.252.272.27-2.58%7,313,500
Nov 13, 20252.342.352.302.332.33-0.43%769,500
Nov 12, 20252.282.342.262.342.342.63%1,639,500
Nov 11, 20252.272.282.242.282.280.44%702,500
Nov 10, 20252.262.282.232.272.270.44%1,195,500
Nov 7, 20252.262.282.232.262.26-0.88%952,000
Nov 6, 20252.272.282.242.282.28-731,000
Nov 5, 20252.262.282.222.282.280.44%754,500
Nov 4, 20252.302.302.262.272.27-1.30%1,050,500
Nov 3, 20252.262.302.242.302.301.77%581,500
Oct 31, 20252.252.272.232.262.260.44%719,500
Oct 30, 20252.282.282.252.252.25-0.88%798,500
Oct 28, 20252.272.272.252.272.27-761,000
Oct 27, 20252.302.302.242.272.27-0.44%1,161,000
Oct 24, 20252.312.322.252.282.28-1.30%1,901,000
Oct 23, 20252.342.382.262.312.31-2.12%1,781,000
Oct 22, 20252.382.392.352.362.36-0.84%1,011,000
Oct 21, 20252.382.452.342.382.381.71%3,741,000
Oct 20, 20252.392.392.342.342.34-2.09%1,225,913
Oct 17, 20252.372.392.302.392.39-2,467,500
Oct 16, 20252.382.392.352.392.390.42%1,355,388
Oct 15, 20252.282.382.282.382.384.85%4,391,558
Oct 14, 20252.322.362.272.272.27-2.16%1,758,000
Oct 13, 20252.302.322.262.322.320.43%1,738,500