Skip to main content
Cheerwin Group Limited (HKG:6601)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.450
-0.020 (-0.81%)
Apr 29, 2026, 4:08 PM HKT

Cheerwin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.472.472.422.452.45-0.81%913,000
Apr 28, 20262.442.472.422.472.470.41%776,000
Apr 27, 20262.452.502.442.462.46-788,500
Apr 24, 20262.452.472.452.462.460.41%524,000
Apr 23, 20262.462.472.422.452.450.41%1,077,500
Apr 22, 20262.442.452.412.442.440.41%1,262,500
Apr 21, 20262.432.522.412.432.43-2,132,500
Apr 20, 20262.422.432.402.432.43-1,330,500
Apr 17, 20262.372.432.362.432.432.53%895,000
Apr 16, 20262.382.392.342.372.37-0.42%1,016,500
Apr 15, 20262.372.392.362.382.38-0.83%634,500
Apr 14, 20262.422.422.362.402.40-658,456
Apr 13, 20262.402.422.382.402.40-0.83%862,000
Apr 10, 20262.402.432.392.422.420.83%952,500
Apr 9, 20262.342.402.342.402.402.13%1,103,000
Apr 8, 20262.322.352.302.352.351.29%1,661,500
Apr 2, 20262.312.332.302.322.321.31%1,899,000
Apr 1, 20262.322.342.252.292.29-1.29%3,047,500
Mar 31, 20262.302.342.302.322.320.87%1,169,000
Mar 30, 20262.252.302.212.302.300.88%1,053,000
Mar 27, 20262.292.312.252.282.28-0.44%1,388,000
Mar 26, 20262.352.392.262.292.293.62%4,540,500
Mar 25, 20262.202.212.162.212.210.45%701,500
Mar 24, 20262.152.202.152.202.201.85%410,500
Mar 23, 20262.152.162.112.162.16-0.46%1,204,000
Mar 20, 20262.222.232.162.172.17-3.13%1,482,000
Mar 19, 20262.262.272.212.242.24-1.32%914,500
Mar 18, 20262.262.272.252.272.270.44%408,000
Mar 17, 20262.252.272.252.262.260.44%761,000
Mar 16, 20262.262.272.232.252.25-1.32%1,295,500
Mar 13, 20262.282.302.262.282.280.88%536,500
Mar 12, 20262.302.302.262.262.26-1.74%875,000
Mar 11, 20262.262.302.262.302.300.88%694,500
Mar 10, 20262.262.282.262.282.280.44%614,000
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