HKSE - Delayed Quote
HKD
Cheerwin Group Limited (6601.HK)
1.885
-0.010
(-0.53%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.890
1.900
1.860
1.885
1.885
6,562,839
Nov 5, 2026
1.915
1.940
1.890
1.895
1.895
5,378,000
Nov 4, 2026
1.860
1.920
1.825
1.910
1.910
6,532,500
Nov 3, 2026
1.960
1.965
1.850
1.865
1.865
4,276,500
Nov 2, 2026
2.015
2.035
1.895
1.960
1.960
4,042,000
Oct 30, 2026
2.040
2.075
1.990
2.015
2.015
4,616,500
Oct 29, 2026
2.030
2.050
2.000
2.020
2.020
4,168,000
Oct 28, 2026
2.020
2.080
1.970
2.040
2.040
3,595,000
Oct 27, 2026
2.245
2.265
2.040
2.040
2.040
17,492,888
Oct 26, 2026
2.255
2.275
2.205
2.255
2.255
4,400,000
Oct 23, 2026
2.280
2.300
2.250
2.260
2.260
2,941,000
Oct 22, 2026
2.325
2.340
2.285
2.300
2.300
2,825,500
Oct 21, 2026
2.320
2.360
2.320
2.355
2.355
3,552,000
Oct 20, 2026
2.305
2.360
2.295
2.320
2.320
3,030,500
Oct 16, 2026
2.300
2.345
2.300
2.305
2.305
2,255,500
Oct 15, 2026
2.280
2.330
2.240
2.305
2.305
2,384,000
Oct 14, 2026
2.260
2.320
2.250
2.300
2.300
2,252,500
Oct 13, 2026
2.255
2.270
2.240
2.270
2.270
1,733,500
Oct 12, 2026
2.230
2.280
2.205
2.275
2.275
1,526,500
Oct 9, 2026
2.225
2.240
2.215
2.235
2.235
1,263,000
Oct 8, 2026
2.230
2.250
2.200
2.230
2.230
478,000
Oct 7, 2026
2.160
2.225
2.160
2.225
2.225
361,000
Oct 6, 2026
2.150
2.180
2.150
2.180
2.180
957,500
Oct 5, 2026
2.165
2.180
2.150
2.170
2.170
549,500
Oct 2, 2026
2.270
2.270
2.170
2.170
2.170
706,000
Sep 30, 2026
2.285
2.285
2.250
2.270
2.270
521,500
Sep 29, 2026
2.285
2.305
2.275
2.285
2.285
521,500
Sep 28, 2026
2.300
2.320
2.285
2.310
2.310
557,500
Sep 25, 2026
2.300
2.325
2.250
2.325
2.325
1,755,000
Sep 24, 2026
2.365
2.385
2.265
2.320
2.320
1,990,500
Sep 23, 2026
2.360
2.400
2.355
2.380
2.380
2,160,000
Sep 22, 2026
2.350
2.430
2.330
2.350
2.350
1,992,500
Sep 21, 2026
2.330
2.395
2.325
2.370
2.370
2,201,340
Sep 18, 2026
2.180
2.335
2.180
2.335
2.335
3,414,000
Sep 17, 2026
2.165
2.180
2.150
2.180
2.180
396,000
Sep 16, 2026
2.150
2.170
2.135
2.170
2.170
409,660
Sep 15, 2026
2.175
2.180
2.140
2.170
2.170
821,500
Sep 14, 2026
2.175
2.180
2.155
2.180
2.180
410,500
Sep 11, 2026
2.175
2.185
2.160
2.180
2.180
380,500
Sep 10, 2026
2.165
2.180
2.130
2.175
2.175
950,500
Sep 9, 2026
2.180
2.190
2.150
2.185
2.185
555,500
Sep 8, 2026
0.0735
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
2.190
2.200
2.145
2.180
2.180
525,000
Sep 7, 2026
2.210
2.245
2.205
2.230
2.157
377,500
Sep 4, 2026
2.240
2.265
2.215
2.225
2.152
1,355,500
Sep 3, 2026
2.245
2.245
2.210
2.220
2.147
843,000
Sep 2, 2026
2.240
2.245
2.210
2.240
2.166
604,000
Sep 1, 2026
2.255
2.270
2.220
2.265
2.190
431,000
Aug 31, 2026
2.270
2.270
2.220
2.255
2.181
1,029,000
Aug 28, 2026
2.300
2.300
2.225
2.300
2.224
787,000
Aug 27, 2026
2.315
2.320
2.270
2.300
2.224
799,500
Aug 26, 2026
2.275
2.355
2.275
2.315
2.239
4,111,000
Aug 25, 2026
2.195
2.250
2.180
2.230
2.157
501,000
Aug 24, 2026
2.235
2.250
2.195
2.220
2.147
554,000
Aug 21, 2026
2.240
2.255
2.195
2.255
2.181
1,056,500
Aug 20, 2026
2.235
2.250
2.230
2.250
2.176
402,500
Aug 19, 2026
2.250
2.260
2.225
2.260
2.186
497,000
Aug 18, 2026
2.235
2.255
2.220
2.255
2.181
436,000
Aug 17, 2026
2.220
2.240
2.220
2.240
2.166
361,500
Aug 14, 2026
2.210
2.220
2.200
2.220
2.147
363,500
Aug 13, 2026
2.200
2.210
2.195
2.210
2.137
424,000
Aug 12, 2026
2.180
2.200
2.180
2.200
2.127
333,000
Aug 11, 2026
2.190
2.215
2.180
2.190
2.118
812,000
Aug 10, 2026
2.175
2.195
2.165
2.190
2.118
339,000
Aug 7, 2026
2.165
2.190
2.145
2.180
2.108
663,500
Aug 6, 2026
2.180
2.190
2.155
2.190
2.118
512,547
Aug 5, 2026
2.165
2.210
2.165
2.190
2.118
721,500
Aug 4, 2026
2.190
2.190
2.160
2.165
2.094
593,000
Aug 3, 2026
2.205
2.230
2.180
2.200
2.127
426,500
Jul 31, 2026
2.220
2.240
2.200
2.230
2.157
577,500
Jul 30, 2026
2.230
2.250
2.210
2.230
2.157
560,500
Jul 29, 2026
2.210
2.240
2.200
2.240
2.166
614,000
Jul 28, 2026
2.220
2.240
2.200
2.220
2.147
421,000
Jul 27, 2026
2.210
2.230
2.210
2.230
2.157
260,900
Jul 24, 2026
2.220
2.220
2.170
2.210
2.137
591,000
Jul 23, 2026
2.200
2.230
2.180
2.200
2.127
547,000
Jul 22, 2026
2.200
2.210
2.170
2.210
2.137
685,500
Jul 21, 2026
2.170
2.200
2.140
2.200
2.127
995,000
Jul 20, 2026
2.140
2.180
2.140
2.180
2.108
504,000
Jul 17, 2026
2.140
2.150
2.090
2.140
2.069
864,500
Jul 16, 2026
2.090
2.140
2.090
2.140
2.069
533,000
Jul 15, 2026
2.090
2.100
2.070
2.100
2.031
606,500
Jul 14, 2026
2.090
2.100
2.070
2.100
2.031
297,000
Jul 13, 2026
2.100
2.100
2.080
2.100
2.031
420,500
Jul 10, 2026
2.110
2.110
2.080
2.110
2.040
984,500
Jul 9, 2026
2.100
2.110
2.070
2.110
2.040
479,000
Jul 8, 2026
2.090
2.100
2.070
2.100
2.031
444,500
Jul 7, 2026
2.070
2.090
2.040
2.090
2.021
319,000
Jul 6, 2026
2.070
2.100
2.050
2.080
2.011
618,000
Jul 3, 2026
2.030
2.070
2.030
2.070
2.002
351,000
Jul 2, 2026
1.980
2.080
1.980
2.030
1.963
572,728
Jun 30, 2026
2.010
2.040
1.960
1.980
1.915
816,500
Jun 29, 2026
1.990
2.030
1.970
2.020
1.953
507,000
Jun 26, 2026
1.990
2.000
1.950
2.000
1.934
1,020,000
Jun 25, 2026
2.050
2.060
1.960
2.000
1.934
1,456,500
Jun 24, 2026
0.0933
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
2.090
2.090
2.040
2.050
1.982
621,000
Jun 23, 2026
2.160
2.170
2.100
2.170
2.008
992,000
Jun 22, 2026
2.160
2.170
2.130
2.170
2.008
812,000
Jun 18, 2026
2.200
2.210
2.170
2.170
2.008
937,524
Jun 17, 2026
2.220
2.240
2.190
2.210
2.045
1,068,500
Jun 16, 2026
2.230
2.240
2.210
2.240
2.073
676,500
Jun 15, 2026
2.220
2.240
2.190
2.230
2.064
583,500
Jun 12, 2026
2.200
2.230
2.190
2.220
2.055
577,000
Jun 11, 2026
2.280
2.280
2.200
2.200
2.036
871,000
Jun 10, 2026
2.280
2.280
2.250
2.280
2.110
484,500
Jun 9, 2026
2.250
2.280
2.240
2.280
2.110
400,500
Jun 8, 2026
2.250
2.260
2.230
2.250
2.082
564,000
Jun 5, 2026
2.280
2.280
2.230
2.260
2.092
919,000
Jun 4, 2026
2.270
2.300
2.250
2.280
2.110
528,500
Jun 3, 2026
2.260
2.300
2.230
2.270
2.101
3,970,000
Jun 2, 2026
2.260
2.270
2.200
2.260
2.092
1,690,000
Jun 1, 2026
2.220
2.270
2.220
2.260
2.092
673,000
May 29, 2026
2.210
2.270
2.210
2.230
2.064
708,500
May 28, 2026
2.250
2.280
2.190
2.210
2.045
2,239,478
May 27, 2026
2.260
2.280
2.250
2.280
2.110
699,000
May 26, 2026
2.320
2.320
2.240
2.290
2.119
1,408,000
May 22, 2026
2.340
2.350
2.320
2.350
2.175
560,500
May 21, 2026
2.340
2.350
2.320
2.340
2.166
578,000
May 20, 2026
2.330
2.340
2.300
2.340
2.166
887,000
May 19, 2026
2.360
2.360
2.330
2.360
2.184
452,000
May 18, 2026
2.380
2.380
2.300
2.370
2.193
1,111,000
May 15, 2026
2.370
2.380
2.340
2.380
2.203
676,000
May 14, 2026
2.380
2.400
2.350
2.390
2.212
828,000
May 13, 2026
2.370
2.390
2.360
2.380
2.203
748,500
May 12, 2026
2.440
2.440
2.360
2.390
2.212
947,500
May 11, 2026
2.450
2.460
2.400
2.410
2.230
744,500
May 8, 2026
2.450
2.460
2.430
2.450
2.267
908,000
May 7, 2026
2.470
2.470
2.450
2.460
2.277
599,500
May 6, 2026
2.470
2.470
2.440
2.470
2.286
637,000
May 5, 2026
2.450
2.480
2.440
2.480
2.295
471,500
May 4, 2026
2.480
2.490
2.450
2.480
2.295
568,041
Apr 30, 2026
2.440
2.480
2.440
2.480
2.295
625,500
Apr 29, 2026
2.470
2.470
2.420
2.450
2.267
913,000
Apr 28, 2026
2.440
2.470
2.420
2.470
2.286
776,000
Apr 27, 2026
2.450
2.500
2.440
2.460
2.277
788,500
Apr 24, 2026
2.450
2.470
2.450
2.460
2.277
524,000
Apr 23, 2026
2.460
2.470
2.420
2.450
2.267
1,077,500
Apr 22, 2026
2.440
2.450
2.410
2.440
2.258
1,262,500
Apr 21, 2026
2.430
2.520
2.410
2.430
2.249
2,132,500
Apr 20, 2026
2.420
2.430
2.400
2.430
2.249
1,330,500
Apr 17, 2026
2.370
2.430
2.360
2.430
2.249
895,000
Apr 16, 2026
2.380
2.390
2.340
2.370
2.193
1,016,500
Apr 15, 2026
2.370
2.390
2.360
2.380
2.203
634,500
Apr 14, 2026
2.420
2.420
2.360
2.400
2.221
658,456
Apr 13, 2026
2.400
2.420
2.380
2.400
2.221
862,000
Apr 10, 2026
2.400
2.430
2.390
2.420
2.240
952,500
Apr 9, 2026
2.340
2.400
2.340
2.400
2.221
1,103,000
Apr 8, 2026
2.320
2.350
2.300
2.350
2.175
1,661,500
Apr 2, 2026
2.310
2.330
2.300
2.320
2.147
1,899,000
Apr 1, 2026
2.320
2.340
2.250
2.290
2.119
3,047,500
Mar 31, 2026
2.300
2.340
2.300
2.320
2.147
1,169,000
Mar 30, 2026
2.250
2.300
2.210
2.300
2.129
1,053,000
Mar 27, 2026
2.290
2.310
2.250
2.280
2.110
1,388,000
Mar 26, 2026
2.350
2.390
2.260
2.290
2.119
4,540,500
Mar 25, 2026
2.200
2.210
2.160
2.210
2.045
701,500
Mar 24, 2026
2.150
2.200
2.150
2.200
2.036
410,500
Mar 23, 2026
2.150
2.160
2.110
2.160
1.999
1,204,000
Mar 20, 2026
2.220
2.230
2.160
2.170
2.008
1,482,000
Mar 19, 2026
2.260
2.270
2.210
2.240
2.073
914,500
Mar 18, 2026
2.260
2.270
2.250
2.270
2.101
408,000
Mar 17, 2026
2.250
2.270
2.250
2.260
2.092
761,000
Mar 16, 2026
2.260
2.270
2.230
2.250
2.082
1,295,500
Mar 13, 2026
2.280
2.300
2.260
2.280
2.110
536,500
Mar 12, 2026
2.300
2.300
2.260
2.260
2.092
875,000
Mar 11, 2026
2.260
2.300
2.260
2.300
2.129
694,500
Mar 10, 2026
2.260
2.280
2.260
2.280
2.110
614,000
Mar 9, 2026
2.250
2.270
2.220
2.270
2.101
1,112,500
Mar 6, 2026
2.260
2.290
2.240
2.290
2.119
920,000
Mar 5, 2026
2.260
2.290
2.260
2.280
2.110
612,131
Mar 4, 2026
2.290
2.300
2.240
2.260
2.092
853,000
Mar 3, 2026
2.320
2.320
2.260
2.300
2.129
1,357,000
Mar 2, 2026
2.340
2.350
2.310
2.320
2.147
1,355,000
Feb 27, 2026
2.350
2.360
2.330
2.360
2.184
810,000
Feb 26, 2026
2.340
2.360
2.330
2.350
2.175
1,094,500
Feb 25, 2026
2.320
2.350
2.320
2.340
2.166
701,500
Feb 24, 2026
2.330
2.340
2.300
2.330
2.156
1,046,500
Feb 23, 2026
2.330
2.350
2.330
2.350
2.175
1,003,000
Feb 20, 2026
2.370
2.370
2.330
2.350
2.175
792,000
Feb 16, 2026
2.350
2.350
2.350
2.350
2.175
-
Feb 13, 2026
2.350
2.370
2.330
2.370
2.193
558,000
Feb 12, 2026
2.370
2.370
2.320
2.360
2.184
847,660
Feb 11, 2026
2.370
2.370
2.340
2.370
2.193
611,000
Feb 10, 2026
2.330
2.360
2.310
2.360
2.184
898,000
Feb 9, 2026
2.350
2.360
2.310
2.320
2.147
1,225,500
Feb 6, 2026
2.340
2.350
2.310
2.350
2.175
889,500
Feb 5, 2026
2.350
2.350
2.300
2.350
2.175
1,088,000
Feb 4, 2026
2.360
2.360
2.310
2.340
2.166
1,155,000
Feb 3, 2026
2.330
2.380
2.320
2.360
2.184
738,000
Feb 2, 2026
2.410
2.410
2.300
2.340
2.166
1,451,500
Jan 30, 2026
2.400
2.410
2.390
2.410
2.230
697,500
Jan 29, 2026
2.400
2.400
2.360
2.400
2.221
993,000
Jan 28, 2026
2.380
2.400
2.380
2.400
2.221
1,085,500
Jan 27, 2026
2.390
2.400
2.370
2.400
2.221
911,500
Jan 26, 2026
2.400
2.400
2.360
2.400
2.221
1,016,000
Jan 23, 2026
2.410
2.420
2.380
2.420
2.240
755,000
Jan 22, 2026
2.440
2.450
2.340
2.410
2.230
2,021,500
Jan 21, 2026
2.410
2.430
2.400
2.430
2.249
867,500
Jan 20, 2026
2.410
2.440
2.410
2.420
2.240
567,500
Jan 19, 2026
2.410
2.420
2.400
2.420
2.240
887,471
Jan 16, 2026
2.400
2.440
2.400
2.440
2.258
1,072,500
Jan 15, 2026
2.410
2.420
2.380
2.420
2.240
896,000
Jan 14, 2026
2.420
2.430
2.390
2.410
2.230
994,500
Jan 13, 2026
2.410
2.430
2.390
2.430
2.249
1,152,000
Jan 12, 2026
2.400
2.450
2.400
2.430
2.249
1,531,000
Jan 9, 2026
2.350
2.420
2.330
2.400
2.221
1,760,000
Jan 8, 2026
2.340
2.350
2.320
2.350
2.175
768,000
Jan 7, 2026
2.290
2.350
2.290
2.340
2.166
1,375,500
Jan 6, 2026
2.270
2.310
2.250
2.290
2.119
1,411,500
Jan 5, 2026
2.240
2.320
2.220
2.270
2.101
1,710,500
Jan 2, 2026
2.180
2.260
2.180
2.240
2.073
1,611,500
Dec 31, 2025
2.150
2.150
2.150
2.150
1.990
-
Dec 30, 2025
2.180
2.180
2.150
2.150
1.990
1,594,338
Dec 29, 2025
2.220
2.220
2.160
2.180
2.018
1,732,000
Dec 24, 2025
2.210
2.210
2.210
2.210
2.045
-
Dec 23, 2025
2.210
2.220
2.190
2.210
2.045
728,000
Dec 22, 2025
2.210
2.210
2.180
2.210
2.045
655,000
Dec 19, 2025
2.180
2.200
2.180
2.200
2.036
743,500
Dec 18, 2025
2.200
2.210
2.180
2.190
2.027
715,000
Dec 17, 2025
2.190
2.210
2.180
2.210
2.045
827,000
Dec 16, 2025
2.230
2.230
2.180
2.200
2.036
1,175,000
Dec 15, 2025
2.220
2.230
2.200
2.230
2.064
535,000
Dec 12, 2025
2.220
2.230
2.200
2.230
2.064
711,500
Dec 11, 2025
2.210
2.220
2.180
2.220
2.055
922,500
Dec 10, 2025
2.200
2.210
2.190
2.210
2.045
634,000
Dec 9, 2025
2.230
2.230
2.190
2.200
2.036
859,500
Dec 8, 2025
2.240
2.240
2.200
2.230
2.064
1,243,000
Dec 5, 2025
2.250
2.250
2.210
2.250
2.082
1,143,000
Dec 4, 2025
2.300
2.300
2.240
2.270
2.101
729,500
Dec 3, 2025
2.260
2.300
2.230
2.270
2.101
1,366,000
Dec 2, 2025
2.230
2.300
2.220
2.250
2.082
1,197,500
Dec 1, 2025
2.220
2.230
2.180
2.230
2.064
637,500
Nov 28, 2025
2.210
2.220
2.200
2.220
2.055
843,000
Nov 27, 2025
2.190
2.220
2.190
2.220
2.055
479,000
Nov 26, 2025
2.210
2.220
2.190
2.190
2.027
674,000
Nov 25, 2025
2.210
2.230
2.190
2.210
2.045
688,500
Nov 24, 2025
2.200
2.230
2.190
2.200
2.036
622,000
Nov 21, 2025
2.250
2.250
2.190
2.200
2.036
1,325,500
Nov 20, 2025
2.230
2.260
2.220
2.260
2.092
554,000
Nov 19, 2025
2.230
2.240
2.210
2.240
2.073
637,000
Nov 18, 2025
2.230
2.240
2.210
2.230
2.064
1,272,500
Nov 17, 2025
2.250
2.260
2.230
2.250
2.082
814,500
Nov 14, 2025
2.300
2.300
2.250
2.270
2.101
7,313,500
Nov 13, 2025
2.340
2.350
2.300
2.330
2.156
769,500
Nov 12, 2025
2.280
2.340
2.260
2.340
2.166
1,639,500
Nov 11, 2025
2.270
2.280
2.240
2.280
2.110
702,500
Nov 10, 2025
2.260
2.280
2.230
2.270
2.101
1,195,500
Nov 7, 2025
2.260
2.280
2.230
2.260
2.092
952,000
Nov 6, 2025
2.270
2.280
2.240
2.280
2.110
731,000
