Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

Cheerwin Group Limited (6601.HK)

Compare
2.280
-0.020
(-0.87%)
At close: March 14 at 4:08:28 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.2802.3802.2302.2802.2803,551,400
Mar 13, 20252.2902.3202.2702.3002.3001,126,500
Mar 12, 20252.2802.3302.2702.2902.2901,513,500
Mar 11, 20252.3002.2902.2502.2802.280589,500
Mar 10, 20252.2402.3302.2402.3002.3001,656,000
Mar 7, 20252.2802.3102.2302.2302.2301,375,000
Mar 6, 20252.3002.3402.2802.3002.3001,664,500
Mar 5, 20252.3502.3502.2802.3102.3101,665,000
Mar 4, 20252.1602.3602.1602.3502.3506,009,000
Mar 3, 20252.2202.2202.1502.1602.1601,072,500
Feb 28, 20251.9602.2801.9602.2102.21010,530,000
Feb 27, 20252.0202.0301.9601.9801.980604,000
Feb 26, 20251.9902.0301.9602.0202.0201,470,000
Feb 25, 20251.9702.0201.9101.9901.990675,500
Feb 24, 20251.9802.0001.9201.9801.980924,500
Feb 21, 20251.9802.0901.9802.0102.010961,500
Feb 20, 20251.9802.0101.9601.9901.990690,000
Feb 19, 20251.9901.9901.9301.9701.970465,500
Feb 18, 20251.9302.0401.9301.9501.9501,038,000
Feb 17, 20251.9501.9601.9001.9401.940985,500
Feb 14, 20251.8601.9501.8401.9501.9501,302,500
Feb 13, 20251.8301.8601.8201.8601.860890,500
Feb 12, 20251.8201.8301.8101.8301.830660,000
Feb 11, 20251.8101.8301.8001.8301.830519,500
Feb 10, 20251.7701.8201.7701.8201.8201,173,000
Feb 7, 20251.7701.7901.7701.7901.790725,500
Feb 6, 20251.7901.8001.7701.7701.7701,063,500
Feb 5, 20251.8001.8201.7701.7901.790693,500
Feb 4, 20251.7901.8201.7901.8001.800659,000
Feb 3, 20251.8001.8001.7701.7901.790313,000
Jan 28, 20251.8001.8001.8001.8001.800-
Jan 27, 20251.8201.8301.7901.8001.800926,500
Jan 24, 20251.8101.8501.8001.8301.830857,500
Jan 23, 20251.8001.8201.8001.8201.820420,000
Jan 22, 20251.8001.8201.7801.8001.800433,500
Jan 21, 20251.8101.8301.8001.8001.800636,000
Jan 20, 20251.8001.8201.8001.8201.820851,000
Jan 17, 20251.7901.8101.7701.8101.810643,500
Jan 16, 20251.7801.8001.7801.8001.800404,500
Jan 15, 20251.8001.8001.7701.7801.780334,000
Jan 14, 20251.8001.8001.7701.8001.800536,000
Jan 13, 20251.7901.8001.7501.8001.800429,500
Jan 10, 20251.7901.8001.7801.8001.800409,500
Jan 9, 20251.8001.8201.7801.8101.810721,000
Jan 8, 20251.7601.8201.7301.8001.8001,304,000
Jan 7, 20251.7601.7801.7301.7601.760521,000
Jan 6, 20251.8001.8001.7601.7901.790480,500
Jan 3, 20251.7801.7901.7501.7801.780820,000
Jan 2, 20251.8001.8001.7601.8001.800988,000
Dec 31, 20241.7901.7901.7901.7901.790-
Dec 30, 20241.7801.8001.7701.7701.7701,277,000
Dec 27, 20241.8401.8401.7801.7901.7901,000,000
Dec 24, 20241.8101.8101.8101.8101.810-
Dec 23, 20241.8601.8701.7901.8301.8301,218,000
Dec 20, 20241.8701.8701.8301.8601.860517,500
Dec 19, 20241.8801.8801.8501.8501.850452,500
Dec 18, 20241.8901.9001.8601.8801.880808,500
Dec 17, 20241.9201.9201.8801.8901.890401,500
Dec 16, 20241.9201.9201.8801.9101.910705,500
Dec 13, 20241.9201.9301.9001.9301.930469,000
Dec 12, 20241.9401.9501.9101.9201.920564,000
Dec 11, 20241.9601.9801.9101.9501.950701,000
Dec 10, 20241.9701.9701.9401.9501.9501,242,500
Dec 9, 20241.9201.9401.8801.9401.940483,000
Dec 6, 20241.9201.9301.8901.9301.930618,000
Dec 5, 20241.9401.9401.8901.9301.930811,500
Dec 4, 20241.9301.9501.9101.9501.950512,500
Dec 3, 20241.8501.9501.8501.9401.9401,284,000
Dec 2, 20241.9001.9001.8201.8201.820879,000
Nov 29, 20241.8401.9001.8401.9001.900407,600
Nov 28, 20241.8901.8901.8501.8501.850620,500
Nov 27, 20241.8501.9001.8501.9001.900477,500
Nov 26, 20241.8501.8801.8501.8801.880677,500
Nov 25, 20241.8801.9001.8401.9001.900647,500
Nov 22, 20241.9001.9001.8201.9001.900786,500
Nov 21, 20241.9201.9201.8801.9001.900665,500
Nov 20, 20241.9301.9401.9001.9301.930495,500
Nov 19, 20241.8901.9301.8901.9301.930632,500
Nov 18, 20241.9001.9301.8701.9301.930556,500
Nov 15, 20241.9301.9301.8801.9101.910863,000
Nov 14, 20241.9202.0001.8901.9001.900788,000
Nov 13, 20241.9401.9601.9201.9401.940643,000
Nov 12, 20241.9702.0101.9501.9601.960932,500
Nov 11, 20242.0002.0001.9401.9801.980975,500
Nov 8, 20242.0402.0602.0102.0202.020770,500
Nov 7, 20242.0302.0502.0202.0502.0501,536,000
Nov 6, 20242.0502.0502.0202.0402.0402,006,000
Nov 5, 20242.0202.0501.9902.0402.0401,309,000
Nov 4, 20242.0002.0301.9902.0002.000688,500
Nov 1, 20242.0202.0502.0002.0502.050663,500
Oct 31, 20242.0602.0602.0002.0302.0301,233,000
Oct 30, 20242.1302.1302.0102.0302.030840,500
Oct 29, 20242.0702.0902.0402.0502.050466,500
Oct 28, 20242.1002.1302.0902.0902.090485,000
Oct 25, 20242.0502.1502.0402.1102.1101,699,000
Oct 24, 20242.0402.1002.0402.0702.0701,175,500
Oct 23, 20241.9902.0601.9602.0602.0601,729,000
Oct 22, 20241.9801.9801.9501.9701.9701,249,500
Oct 21, 20242.0502.0501.9301.9801.9801,164,500
Oct 18, 20241.9202.0101.9202.0002.0001,865,500
Oct 17, 20241.9301.9501.9001.9301.930596,000
Oct 16, 20241.9101.9301.9001.9301.930459,000
Oct 15, 20241.9202.0001.9001.9201.920708,000
Oct 14, 20241.8901.9701.8501.9301.9301,940,000
Oct 10, 20241.9401.9401.8801.9001.9001,582,830
Oct 9, 20242.0002.0001.8101.9401.9401,176,500
Oct 8, 20242.1602.1801.9001.9501.9502,789,000
Oct 7, 20242.2002.2602.1102.1602.1602,365,554
Oct 4, 20242.1702.2002.1302.1802.1801,222,000
Oct 3, 20242.1202.1802.0102.1702.1701,938,800
Oct 2, 20241.9502.1501.9302.1202.1203,834,676
Sep 30, 20241.8502.0001.8501.9501.9503,773,000
Sep 27, 20241.8001.9101.8001.8401.8401,381,000
Sep 26, 20241.8101.8901.7501.7901.7903,315,500
Sep 25, 20241.8401.8401.7801.8101.810562,000
Sep 24, 20241.7801.8301.7801.8201.820482,000
Sep 23, 20241.8001.8001.7401.7801.780741,000
Sep 20, 20241.8501.8501.8001.8001.800607,000
Sep 19, 20241.8201.8501.8201.8401.840385,000
Sep 17, 20241.8301.8401.8301.8301.830422,500
Sep 16, 20241.8201.8401.8001.8401.840548,000
Sep 13, 20241.8001.8401.8001.8401.840500,000
Sep 12, 20241.7701.8401.7501.8101.810658,500
Sep 11, 2024 0.059 Dividend
Sep 11, 20241.8201.8201.7701.7801.780517,000
Sep 10, 20241.8901.8901.8601.8901.831306,500
Sep 9, 20241.8701.8901.8501.8901.831515,500
Sep 5, 20241.9001.9101.8801.9001.841482,500
Sep 4, 20241.8801.9001.8501.9001.841615,000
Sep 3, 20241.9001.9101.8501.9001.8411,070,500
Sep 2, 20241.9201.9201.8701.9001.841845,500
Aug 30, 20241.9401.9401.8601.9101.8511,203,000
Aug 29, 20241.8901.9401.8901.9401.880536,500
Aug 28, 20241.9201.9401.9001.9201.8601,176,500
Aug 27, 20241.8501.9601.8301.9201.8603,279,000
Aug 26, 20241.7501.8001.7401.7801.725542,000
Aug 23, 20241.7301.7701.7101.7501.696498,000
Aug 22, 20241.7201.7501.7101.7301.676644,500
Aug 21, 20241.7401.7601.7201.7201.666764,000
Aug 20, 20241.7301.7401.7201.7401.686628,000
Aug 19, 20241.7901.8001.7401.7401.686736,500
Aug 16, 20241.7301.7901.7301.7901.734384,000
Aug 15, 20241.7701.7901.7601.7801.725443,500
Aug 14, 20241.8001.8001.7801.8001.744416,000
Aug 13, 20241.7901.8001.7701.8001.744435,500
Aug 12, 20241.7901.8001.7701.7901.734428,500
Aug 9, 20241.7701.8101.7601.8001.744543,000
Aug 8, 20241.7601.7701.7501.7701.715805,500
Aug 7, 20241.7401.7701.7401.7701.715534,500
Aug 6, 20241.7301.7601.7301.7601.705547,000
Aug 5, 20241.7501.7901.7101.7501.696575,500
Aug 2, 20241.7901.7901.7401.7901.734496,500
Aug 1, 20241.7901.7901.7301.7901.734537,000
Jul 31, 20241.7901.8001.7801.8001.744482,000
Jul 30, 20241.7801.8101.7701.7901.734552,000
Jul 29, 20241.8001.8201.7701.7801.725491,500
Jul 26, 20241.7701.8001.7701.7901.734506,001
Jul 25, 20241.7601.8001.7501.7801.725534,001
Jul 24, 20241.7901.8001.7701.7801.725558,000
Jul 23, 20241.7801.8201.7701.8001.744528,500
Jul 22, 20241.7401.8301.7401.7801.7251,037,000
Jul 19, 20241.7201.7701.7201.7401.686680,500
Jul 18, 20241.7101.7801.7101.7701.715635,500
Jul 17, 20241.6801.7401.6801.7301.676810,500
Jul 16, 20241.7301.7301.6901.7101.657599,500
Jul 15, 20241.7301.7401.7001.7301.676483,000
Jul 12, 20241.7401.7501.7001.7401.686541,500
Jul 11, 20241.7001.7401.7001.7401.686463,000
Jul 10, 20241.7001.7401.7001.7201.666578,500
Jul 9, 20241.6901.7001.6401.7001.647591,000
Jul 8, 20241.6301.6801.6301.6801.628481,000
Jul 5, 20241.6101.6701.6101.6601.608789,000
Jul 4, 20241.6101.6501.6001.6501.599594,000
Jul 3, 20241.5701.6401.5601.6401.589561,500
Jul 2, 20241.5901.6101.5401.6001.550573,500
Jun 28, 20241.6101.6201.6101.6201.570383,000
Jun 27, 20241.6301.6401.5801.6201.570530,000
Jun 26, 20241.6501.6501.6201.6501.599442,500
Jun 25, 20241.6101.6501.6101.6401.589470,000
Jun 24, 2024 0.071 Dividend
Jun 24, 20241.6801.6801.6301.6301.579535,000
Jun 21, 20241.7201.7401.7101.7301.608476,000
Jun 20, 20241.7401.7401.7001.7201.599395,500
Jun 19, 20241.7401.7501.7101.7401.617608,500
Jun 18, 20241.7501.7801.7401.7501.626600,000
Jun 17, 20241.7701.7901.7401.7601.636476,000
Jun 14, 20241.7701.8001.7401.7701.645481,000
Jun 13, 20241.7501.7701.7301.7701.645877,500
Jun 12, 20241.7801.7801.7501.7701.645522,000
Jun 11, 20241.8401.8401.7601.7601.6361,697,500
Jun 7, 20241.8601.8601.8201.8401.710403,000
Jun 6, 20241.8701.8701.8201.8501.719612,500
Jun 5, 20241.8201.8901.8201.8801.747495,000
Jun 4, 20241.8101.8801.8101.8701.738409,000
Jun 3, 20241.8301.8701.8001.8301.701783,000
May 31, 20241.8601.9001.8001.8201.6921,092,500
May 30, 20241.9001.9101.8601.9001.766555,500
May 29, 20241.9301.9301.8801.9101.775501,500
May 28, 20241.8901.9501.8801.9001.7661,018,000
May 27, 20241.8601.9001.8101.9001.766561,500
May 24, 20241.8801.9001.8601.8901.757494,000
May 23, 20241.8901.9001.8601.9001.766535,000
May 22, 20241.8801.9101.8801.9001.766272,000
May 21, 20241.9201.9201.8801.8801.747764,000
May 20, 20241.9101.9201.8701.9201.7841,129,500
May 17, 20241.9001.9201.8701.9101.775782,500
May 16, 20241.9301.9301.8801.9101.775725,000
May 14, 20241.8801.9301.8801.9301.794758,000
May 13, 20241.8601.8801.8401.8701.738339,500
May 10, 20241.8601.8901.8301.8601.729913,500
May 9, 20241.7501.8701.7501.8501.7191,234,000
May 8, 20241.7201.7701.7201.7501.626502,000
May 7, 20241.7501.7901.7201.7501.626552,500
May 6, 20241.7101.7501.6701.7501.626972,000
May 3, 20241.7001.7801.6901.7401.617514,500
May 2, 20241.6101.6901.6101.6701.552512,000
Apr 30, 20241.6301.6901.6201.6301.515413,000
Apr 29, 20241.6101.6401.6001.6301.515484,500
Apr 26, 20241.6301.6301.5801.6301.515553,500
Apr 25, 20241.6001.6601.6001.6301.515391,000
Apr 24, 20241.6001.6201.5801.6201.506631,000
Apr 23, 20241.5901.6301.5901.6101.496388,000
Apr 22, 20241.5701.6001.5701.5901.478310,500
Apr 19, 20241.6201.6201.5801.5801.468603,000
Apr 18, 20241.5901.6101.5801.6001.487450,500
Apr 17, 20241.5901.6001.5801.6001.487476,500
Apr 16, 20241.5901.6301.5701.6001.487379,000
Apr 15, 20241.6001.6001.5701.6001.487733,000
Apr 12, 20241.6301.6601.5801.6001.487873,500
Apr 11, 20241.6001.6001.5701.5901.478479,000
Apr 10, 20241.6601.6601.6301.6301.515570,000
Apr 9, 20241.6701.6801.6401.6701.552648,000
Apr 8, 20241.7101.7301.6601.7001.580697,500
Apr 5, 20241.7101.7401.7001.7401.617378,500
Apr 3, 20241.6301.7201.6001.7201.5991,031,000
Apr 2, 20241.6201.6501.5801.6501.534556,000
Mar 28, 20241.6201.6301.5801.6201.506719,000
Mar 27, 20241.6801.7401.6001.6201.506955,000
Mar 26, 20241.5801.6701.5101.6701.5524,227,000
Mar 25, 20241.4501.5001.4501.4801.376571,500
Mar 22, 20241.4501.4701.4301.4501.348326,500
Mar 21, 20241.4701.4901.4501.4501.3481,116,000
Mar 20, 20241.4901.4901.4601.4801.376429,500
Mar 19, 20241.4901.4901.4601.4801.376738,000
Mar 18, 20241.4901.5001.4601.5001.394429,000
Mar 15, 20241.4701.5001.4701.5001.394417,000
Mar 14, 20241.4601.5001.4501.5001.394517,000

Related Tickers

8281.HK China Golden Classic Group Limited
0.060
-3.23%
 
8512.HK Hyfusin Group Holdings Limited
0.320
+3.23%
 
3828.HK Ming Fai International Holdings Limited
0.950
-4.04%
 
6993.HK Blue Moon Group Holdings Limited
3.050
+3.04%
 
1044.HK HENGAN INT'L
22.950
+2.46%
 
BB.PA Société BIC SA
60.90
+1.33%