Cheerwin Group

6601
🏛️ hong-kong →
2.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.79 1.84 1.73 1.83 0.3M
2022-12-29 1.75 1.79 1.72 1.79 0.1M
2022-12-28 1.78 1.79 1.72 1.73 0.3M
2022-12-23 1.73 1.78 1.72 1.78 0.1M
2022-12-22 1.75 1.80 1.74 1.77 1.1M
2022-12-21 1.72 1.73 1.71 1.73 0.0M
2022-12-20 1.78 1.78 1.64 1.67 0.5M
2022-12-19 1.74 1.83 1.72 1.73 0.4M
2022-12-16 1.80 1.80 1.74 1.79 0.3M
2022-12-15 1.82 1.83 1.78 1.80 0.2M
2022-12-14 1.79 1.84 1.75 1.82 0.3M
2022-12-13 1.77 1.80 1.75 1.79 0.7M
2022-12-12 1.75 1.78 1.73 1.77 0.6M
2022-12-09 1.71 1.78 1.68 1.72 0.6M
2022-12-08 1.66 1.72 1.66 1.71 0.2M
2022-12-07 1.65 1.73 1.65 1.66 0.5M
2022-12-06 1.73 1.73 1.65 1.68 0.3M
2022-12-05 1.61 1.75 1.61 1.73 1.2M
2022-12-02 1.56 1.62 1.56 1.61 0.5M
2022-12-01 1.52 1.61 1.52 1.56 1.4M
2022-11-30 1.50 1.54 1.49 1.51 0.2M
2022-11-29 1.47 1.54 1.47 1.51 0.4M
2022-11-28 1.41 1.48 1.40 1.47 0.1M
2022-11-25 1.44 1.47 1.41 1.41 0.1M
2022-11-24 1.41 1.48 1.41 1.48 0.1M
2022-11-23 1.40 1.43 1.39 1.41 0.2M
2022-11-22 1.42 1.43 1.39 1.40 0.3M
2022-11-21 1.44 1.44 1.41 1.42 0.1M
2022-11-18 1.48 1.51 1.45 1.46 0.3M
2022-11-17 1.52 1.52 1.46 1.48 0.1M
2022-11-16 1.53 1.58 1.48 1.54 0.3M
2022-11-15 1.38 1.54 1.38 1.53 1.3M
2022-11-14 1.35 1.44 1.35 1.38 2.1M
2022-11-11 1.37 1.37 1.33 1.34 1.4M
2022-11-10 1.37 1.37 1.32 1.33 1.4M
2022-11-09 1.40 1.42 1.37 1.40 0.4M
2022-11-08 1.40 1.44 1.36 1.40 1.5M
2022-11-07 1.39 1.45 1.39 1.40 0.6M
2022-11-04 1.40 1.43 1.38 1.39 0.3M
2022-11-03 1.39 1.39 1.34 1.34 0.2M
2022-11-02 1.34 1.40 1.34 1.36 0.2M
2022-11-01 1.34 1.40 1.33 1.39 0.4M
2022-10-31 1.33 1.42 1.33 1.38 0.4M
2022-10-28 1.35 1.42 1.33 1.33 0.8M
2022-10-27 1.47 1.47 1.37 1.37 1.0M
2022-10-26 1.45 1.47 1.41 1.47 1.2M
2022-10-25 1.40 1.47 1.36 1.45 0.5M
2022-10-24 1.49 1.49 1.39 1.46 1.1M
2022-10-21 1.54 1.54 1.49 1.54 0.8M
2022-10-20 1.52 1.54 1.47 1.54 0.5M
2022-10-19 1.54 1.62 1.52 1.57 0.8M
2022-10-18 1.54 1.55 1.54 1.55 0.4M
2022-10-17 1.51 1.56 1.49 1.56 0.5M
2022-10-14 1.54 1.57 1.54 1.56 0.2M
2022-10-13 1.51 1.58 1.48 1.55 0.4M
2022-10-12 1.52 1.59 1.50 1.56 0.3M
2022-10-11 1.59 1.59 1.54 1.54 0.4M
2022-10-10 1.59 1.60 1.57 1.59 0.5M
2022-10-07 1.63 1.65 1.61 1.64 0.2M
2022-10-06 1.64 1.68 1.64 1.67 0.1M
2022-10-05 1.66 1.68 1.63 1.66 0.5M
2022-10-03 1.62 1.68 1.58 1.68 0.6M
2022-09-30 1.59 1.72 1.57 1.72 0.7M
2022-09-29 1.69 1.69 1.56 1.59 0.9M
2022-09-28 1.67 1.71 1.63 1.65 1.1M
2022-09-27 1.70 1.75 1.62 1.74 0.6M
2022-09-26 1.68 1.70 1.63 1.70 0.7M
2022-09-23 1.70 1.70 1.64 1.68 0.7M
2022-09-22 1.68 1.73 1.68 1.70 0.8M
2022-09-21 1.74 1.79 1.73 1.76 0.5M
2022-09-20 1.74 1.83 1.69 1.80 0.8M
2022-09-19 1.68 1.75 1.66 1.75 1.1M
2022-09-16 1.73 1.74 1.65 1.74 0.9M
2022-09-15 1.71 1.75 1.65 1.75 0.4M
2022-09-14 1.78 1.78 1.68 1.72 0.6M
2022-09-13 1.83 1.83 1.76 1.78 0.7M
2022-09-09 1.85 1.90 1.79 1.83 0.7M
2022-09-08 1.90 1.93 1.85 1.85 0.3M
2022-09-07 1.86 1.92 1.85 1.90 0.5M
2022-09-06 1.95 1.95 1.89 1.89 0.6M
2022-09-05 1.99 2.00 1.89 1.99 0.6M
2022-09-02 1.93 2.00 1.92 2.00 0.9M
2022-09-01 1.97 1.98 1.88 1.90 2.5M
2022-08-31 1.99 2.00 1.93 2.00 0.4M
2022-08-30 1.97 1.99 1.93 1.99 0.7M
2022-08-29 1.92 1.97 1.92 1.97 1.1M
2022-08-26 1.97 1.98 1.92 1.97 0.7M
2022-08-25 1.92 1.99 1.88 1.99 0.5M
2022-08-24 1.98 1.98 1.91 1.92 0.4M
2022-08-23 1.99 2.06 1.96 1.98 0.8M
2022-08-22 2.00 2.00 1.94 2.00 0.5M
2022-08-19 1.97 2.03 1.97 2.01 0.2M
2022-08-18 1.98 2.01 1.97 1.99 0.5M
2022-08-17 2.01 2.02 1.99 2.01 0.5M
2022-08-16 2.00 2.03 1.99 2.03 0.4M
2022-08-15 2.03 2.04 1.99 2.00 0.4M
2022-08-12 2.07 2.07 2.04 2.04 0.5M
2022-08-11 2.03 2.07 2.03 2.07 0.5M
2022-08-10 2.07 2.07 2.00 2.06 0.4M
2022-08-09 2.04 2.07 2.03 2.07 0.2M
2022-08-08 2.06 2.08 2.02 2.08 0.1M
2022-08-05 2.10 2.11 2.02 2.06 0.5M
2022-08-04 2.03 2.06 1.98 2.06 0.4M
2022-08-03 1.98 2.10 1.91 2.03 1.1M
2022-08-02 2.06 2.07 1.96 2.02 1.4M
2022-08-01 2.12 2.13 2.07 2.07 2.3M
2022-07-29 2.15 2.16 2.11 2.14 0.5M
2022-07-28 2.14 2.18 2.13 2.16 0.6M
2022-07-27 2.18 2.18 2.13 2.16 0.5M
2022-07-26 2.15 2.18 2.11 2.18 0.6M
2022-07-25 2.12 2.14 2.09 2.13 0.5M
2022-07-22 2.20 2.20 2.14 2.15 0.8M
2022-07-21 2.17 2.17 2.13 2.15 0.5M
2022-07-20 2.14 2.20 2.14 2.17 0.7M
2022-07-19 2.10 2.15 2.10 2.15 0.7M
2022-07-18 2.13 2.15 2.09 2.15 0.7M
2022-07-15 2.12 2.12 2.08 2.12 1.8M
2022-07-14 2.13 2.16 2.10 2.14 2.0M
2022-07-13 2.14 2.20 2.12 2.16 1.2M
2022-07-12 2.18 2.20 2.12 2.20 1.7M
2022-07-11 2.23 2.23 2.16 2.19 1.7M
2022-07-08 2.26 2.26 2.20 2.23 0.5M
2022-07-07 2.22 2.22 2.19 2.22 0.8M
2022-07-06 2.28 2.28 2.22 2.22 1.2M
2022-07-05 2.35 2.35 2.23 2.28 1.1M
2022-07-04 2.36 2.37 2.25 2.29 1.9M
2022-06-30 2.47 2.47 2.36 2.39 2.1M
2022-06-29 2.42 2.58 2.40 2.43 7.4M
2022-06-28 2.42 2.51 2.41 2.41 6.3M
2022-06-27 2.38 2.43 2.36 2.41 1.7M
2022-06-24 2.38 2.39 2.32 2.35 0.8M
2022-06-23 2.37 2.40 2.33 2.38 0.6M
2022-06-22 2.34 2.38 2.31 2.37 0.3M
2022-06-21 2.32 2.40 2.31 2.38 1.0M
2022-06-20 2.26 2.33 2.26 2.32 0.9M
2022-06-17 2.27 2.27 2.23 2.27 10.0M
2022-06-16 2.29 2.34 2.23 2.28 1.2M
2022-06-15 2.32 2.34 2.29 2.29 0.4M
2022-06-14 2.26 2.36 2.26 2.32 0.7M
2022-06-13 2.32 2.37 2.28 2.33 0.5M
2022-06-10 2.36 2.39 2.35 2.36 0.5M
2022-06-09 2.41 2.45 2.38 2.42 0.8M
2022-06-08 2.36 2.42 2.36 2.41 1.0M
2022-06-07 2.38 2.42 2.35 2.41 1.1M
2022-06-06 2.40 2.47 2.34 2.38 0.8M
2022-06-02 2.31 2.42 2.31 2.40 1.8M
2022-06-01 2.31 2.34 2.29 2.31 0.8M
2022-05-31 2.26 2.37 2.25 2.32 2.5M
2022-05-30 2.27 2.31 2.27 2.30 0.7M
2022-05-27 2.29 2.31 2.23 2.28 0.9M
2022-05-26 2.28 2.28 2.15 2.27 0.7M
2022-05-25 2.22 2.28 2.20 2.28 0.7M
2022-05-24 2.23 2.29 2.20 2.25 0.9M
2022-05-23 2.26 2.29 2.23 2.26 1.0M
2022-05-20 2.30 2.30 2.24 2.28 1.5M
2022-05-19 2.20 2.28 2.18 2.28 0.5M
2022-05-18 2.31 2.31 2.24 2.28 0.7M
2022-05-17 2.19 2.31 2.19 2.31 0.6M
2022-05-16 2.17 2.27 2.17 2.24 0.3M
2022-05-13 2.16 2.24 2.12 2.24 0.6M
2022-05-12 2.27 2.28 2.12 2.19 1.9M
2022-05-11 2.26 2.35 2.26 2.30 0.8M
2022-05-10 2.23 2.34 2.23 2.33 0.6M
2022-05-06 2.35 2.35 2.26 2.32 0.7M
2022-05-05 2.42 2.46 2.35 2.37 1.5M
2022-05-04 2.57 2.57 2.42 2.49 0.9M
2022-05-03 2.50 2.57 2.44 2.57 0.6M
2022-04-29 2.23 2.55 2.23 2.53 2.7M
2022-04-28 2.31 2.40 2.31 2.35 0.5M
2022-04-27 2.19 2.34 2.19 2.33 1.1M
2022-04-26 2.34 2.37 2.18 2.27 3.3M
2022-04-25 2.41 2.47 2.36 2.38 1.6M
2022-04-22 2.44 2.49 2.35 2.46 1.6M
2022-04-21 2.46 2.54 2.35 2.44 4.1M
2022-04-20 2.64 2.64 2.49 2.55 1.0M
2022-04-19 2.53 2.63 2.51 2.58 2.8M
2022-04-14 2.48 2.60 2.36 2.60 3.1M
2022-04-13 2.38 2.47 2.38 2.43 1.6M
2022-04-12 2.30 2.45 2.30 2.43 1.2M
2022-04-11 2.31 2.39 2.28 2.36 2.0M
2022-04-08 2.45 2.45 2.32 2.35 2.4M
2022-04-07 2.52 2.55 2.38 2.40 3.2M
2022-04-06 2.50 2.60 2.44 2.54 4.6M
2022-04-04 2.44 2.54 2.37 2.51 1.7M
2022-04-01 2.60 2.60 2.32 2.43 4.0M
2022-03-31 2.60 2.66 2.44 2.64 7.0M
2022-03-30 2.32 2.60 2.30 2.59 16.4M
2022-03-29 2.16 2.34 1.99 2.32 13.9M
2022-03-28 2.16 2.32 2.09 2.28 7.3M
2022-03-25 2.09 2.18 2.05 2.14 7.8M
2022-03-24 2.09 2.11 2.03 2.07 2.4M
2022-03-23 2.10 2.12 2.04 2.07 3.9M
2022-03-22 2.04 2.05 1.97 2.03 2.1M
2022-03-21 2.01 2.05 1.97 2.00 3.5M
2022-03-18 2.04 2.04 1.92 1.97 5.0M
2022-03-17 1.91 2.09 1.89 2.04 9.7M
2022-03-16 1.87 1.89 1.73 1.87 6.1M
2022-03-15 1.85 1.91 1.74 1.78 4.5M
2022-03-14 2.00 2.00 1.86 1.86 4.0M
2022-03-11 1.96 2.05 1.90 2.03 2.7M
2022-03-10 1.96 2.01 1.88 2.00 10.2M
2022-03-09 2.07 2.07 1.82 1.88 7.0M
2022-03-08 2.18 2.18 1.97 2.00 4.6M
2022-03-07 2.19 2.21 2.08 2.11 2.8M
2022-03-04 2.41 2.41 2.19 2.21 3.8M
2022-03-03 2.41 2.48 2.33 2.36 2.3M
2022-03-02 2.37 2.43 2.37 2.40 1.0M
2022-03-01 2.30 2.47 2.30 2.43 2.4M
2022-02-28 2.33 2.36 2.25 2.29 0.7M
2022-02-25 2.25 2.36 2.25 2.33 0.6M
2022-02-24 2.34 2.37 2.27 2.30 2.0M
2022-02-23 2.43 2.43 2.30 2.35 2.3M
2022-02-22 2.40 2.45 2.30 2.44 3.7M
2022-02-21 2.48 2.48 2.41 2.41 1.2M
2022-02-18 2.46 2.51 2.43 2.48 0.7M
2022-02-17 2.46 2.54 2.45 2.47 1.4M
2022-02-16 2.51 2.51 2.43 2.46 1.1M
2022-02-15 2.46 2.52 2.42 2.45 1.5M
2022-02-14 2.47 2.52 2.36 2.43 4.5M
2022-02-11 2.56 2.65 2.49 2.53 3.5M
2022-02-10 2.58 2.70 2.50 2.61 14.7M
2022-02-09 2.28 2.74 2.25 2.59 23.8M
2022-02-08 2.32 2.34 2.23 2.27 4.5M
2022-02-07 2.37 2.45 2.28 2.30 3.9M
2022-02-04 2.40 2.40 2.30 2.37 1.4M
2022-01-31 2.30 2.36 2.22 2.36 0.7M
2022-01-28 2.25 2.31 2.21 2.26 2.6M
2022-01-27 2.40 2.43 2.29 2.31 4.1M
2022-01-26 2.51 2.55 2.44 2.47 3.2M
2022-01-25 2.60 2.61 2.45 2.51 8.2M
2022-01-24 2.69 2.69 2.61 2.63 1.9M
2022-01-21 2.63 2.73 2.60 2.69 5.4M
2022-01-20 2.56 2.68 2.56 2.63 4.1M
2022-01-19 2.63 2.67 2.56 2.60 1.9M
2022-01-18 2.60 2.67 2.60 2.62 3.3M
2022-01-17 2.63 2.66 2.56 2.66 4.7M
2022-01-14 2.70 2.76 2.62 2.66 2.0M
2022-01-13 2.92 2.94 2.66 2.70 10.7M
2022-01-12 3.09 3.11 2.92 2.94 6.5M
2022-01-11 3.10 3.11 3.04 3.10 1.4M
2022-01-10 3.01 3.16 3.00 3.10 3.4M
2022-01-07 3.09 3.09 2.99 3.01 1.6M
2022-01-06 3.04 3.06 2.98 3.05 1.1M
2022-01-05 3.08 3.13 3.00 3.04 1.6M
2022-01-04 3.12 3.15 3.05 3.13 2.0M
2022-01-03 3.09 3.16 3.05 3.14 1.3M