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
2023-12-29 1.38 1.48 1.38 1.48 0.6M
2023-12-28 1.38 1.43 1.38 1.40 0.6M
2023-12-27 1.34 1.39 1.33 1.39 0.7M
2023-12-22 1.39 1.40 1.34 1.34 0.9M
2023-12-21 1.40 1.41 1.38 1.40 0.3M
2023-12-20 1.40 1.40 1.37 1.40 0.5M
2023-12-19 1.43 1.44 1.39 1.40 0.8M
2023-12-18 1.42 1.44 1.42 1.43 0.3M
2023-12-15 1.45 1.48 1.40 1.46 1.0M
2023-12-14 1.45 1.47 1.45 1.46 0.5M
2023-12-13 1.47 1.47 1.45 1.45 0.5M
2023-12-12 1.45 1.47 1.44 1.47 0.5M
2023-12-11 1.50 1.51 1.46 1.46 0.7M
2023-12-08 1.48 1.50 1.47 1.50 0.6M
2023-12-07 1.49 1.50 1.46 1.49 0.9M
2023-12-06 1.50 1.50 1.46 1.50 0.8M
2023-12-05 1.50 1.50 1.44 1.50 1.9M
2023-12-04 1.49 1.52 1.48 1.50 0.6M
2023-12-01 1.48 1.51 1.48 1.50 0.5M
2023-11-30 1.51 1.53 1.48 1.48 0.5M
2023-11-29 1.54 1.54 1.50 1.50 0.9M
2023-11-28 1.54 1.57 1.53 1.55 0.6M
2023-11-27 1.56 1.56 1.52 1.55 0.8M
2023-11-24 1.55 1.56 1.52 1.56 0.7M
2023-11-23 1.50 1.56 1.50 1.55 0.9M
2023-11-22 1.54 1.56 1.50 1.51 0.8M
2023-11-21 1.50 1.54 1.50 1.53 0.6M
2023-11-20 1.49 1.53 1.49 1.52 0.6M
2023-11-17 1.49 1.50 1.48 1.50 1.0M
2023-11-16 1.50 1.53 1.49 1.51 0.8M
2023-11-15 1.50 1.56 1.48 1.51 2.1M
2023-11-14 1.50 1.50 1.47 1.50 0.7M
2023-11-13 1.49 1.50 1.49 1.50 0.3M
2023-11-10 1.50 1.51 1.48 1.51 2.8M
2023-11-09 1.50 1.52 1.48 1.52 0.7M
2023-11-08 1.51 1.52 1.48 1.50 0.6M
2023-11-07 1.48 1.54 1.47 1.51 0.8M
2023-11-06 1.52 1.52 1.48 1.48 1.1M
2023-11-03 1.54 1.54 1.50 1.52 0.7M
2023-11-02 1.57 1.57 1.55 1.55 0.5M
2023-11-01 1.55 1.59 1.54 1.57 0.5M
2023-10-31 1.57 1.58 1.54 1.55 1.0M
2023-10-30 1.55 1.59 1.55 1.59 0.5M
2023-10-27 1.56 1.59 1.54 1.58 0.6M
2023-10-26 1.53 1.58 1.53 1.57 0.5M
2023-10-25 1.57 1.59 1.55 1.55 0.6M
2023-10-24 1.57 1.59 1.55 1.59 0.6M
2023-10-20 1.59 1.60 1.56 1.59 0.6M
2023-10-19 1.59 1.61 1.58 1.60 0.7M
2023-10-18 1.61 1.62 1.59 1.61 0.5M
2023-10-17 1.58 1.61 1.58 1.61 0.5M
2023-10-16 1.59 1.60 1.58 1.60 0.6M
2023-10-13 1.59 1.62 1.59 1.62 0.6M
2023-10-12 1.60 1.62 1.58 1.62 0.4M
2023-10-11 1.58 1.60 1.58 1.60 0.6M
2023-10-10 1.58 1.62 1.58 1.58 0.6M
2023-10-09 1.62 1.62 1.59 1.62 0.1M
2023-10-06 1.60 1.64 1.60 1.62 0.9M
2023-10-05 1.55 1.65 1.55 1.65 1.3M
2023-10-04 1.53 1.57 1.49 1.55 1.0M
2023-10-03 1.56 1.56 1.51 1.53 1.4M
2023-09-29 1.56 1.60 1.56 1.58 1.3M
2023-09-28 1.56 1.58 1.53 1.58 1.1M
2023-09-27 1.57 1.59 1.54 1.56 0.8M
2023-09-26 1.60 1.60 1.55 1.58 1.2M
2023-09-25 1.60 1.63 1.56 1.59 1.1M
2023-09-22 1.58 1.63 1.54 1.60 1.1M
2023-09-21 1.51 1.58 1.50 1.56 1.4M
2023-09-20 1.52 1.53 1.50 1.53 1.1M
2023-09-19 1.49 1.52 1.49 1.52 1.0M
2023-09-18 1.47 1.52 1.47 1.52 0.9M
2023-09-15 1.48 1.51 1.48 1.51 1.6M
2023-09-14 1.48 1.51 1.46 1.50 1.3M
2023-09-13 1.54 1.54 1.48 1.49 1.7M
2023-09-12 1.57 1.58 1.53 1.58 1.0M
2023-09-11 1.53 1.60 1.50 1.57 1.3M
2023-09-07 1.54 1.57 1.52 1.56 1.4M
2023-09-06 1.60 1.63 1.53 1.55 1.8M
2023-09-05 1.64 1.67 1.60 1.60 1.1M
2023-09-04 1.62 1.68 1.61 1.65 1.0M
2023-08-31 1.67 1.67 1.61 1.61 1.4M
2023-08-30 1.68 1.70 1.66 1.69 0.9M
2023-08-29 1.66 1.69 1.62 1.69 1.6M
2023-08-28 1.65 1.68 1.64 1.66 1.2M
2023-08-25 1.61 1.67 1.61 1.65 1.8M
2023-08-24 1.59 1.63 1.56 1.63 1.0M
2023-08-23 1.60 1.63 1.49 1.59 1.8M
2023-08-22 1.62 1.64 1.55 1.60 1.4M
2023-08-21 1.66 1.66 1.60 1.60 1.5M
2023-08-18 1.75 1.75 1.68 1.68 2.2M
2023-08-17 1.76 1.76 1.72 1.76 1.4M
2023-08-16 1.72 1.76 1.72 1.76 0.9M
2023-08-15 1.72 1.77 1.72 1.76 0.9M
2023-08-14 1.74 1.76 1.68 1.76 0.8M
2023-08-11 1.74 1.75 1.70 1.75 1.1M
2023-08-10 1.73 1.75 1.68 1.75 0.9M
2023-08-09 1.84 1.84 1.71 1.73 2.4M
2023-08-08 1.62 1.70 1.60 1.70 2.1M
2023-08-07 1.60 1.61 1.58 1.60 1.1M
2023-08-04 1.60 1.61 1.56 1.60 1.8M
2023-08-03 1.59 1.60 1.57 1.60 0.9M
2023-08-02 1.61 1.63 1.58 1.61 1.3M
2023-08-01 1.65 1.65 1.61 1.63 1.3M
2023-07-31 1.62 1.65 1.62 1.65 1.0M
2023-07-28 1.61 1.65 1.60 1.64 1.0M
2023-07-27 1.65 1.65 1.61 1.63 1.1M
2023-07-26 1.63 1.65 1.61 1.65 1.0M
2023-07-25 1.63 1.65 1.61 1.65 1.1M
2023-07-24 1.54 1.63 1.53 1.63 2.1M
2023-07-21 1.53 1.58 1.52 1.54 1.7M
2023-07-20 1.58 1.61 1.53 1.53 1.0M
2023-07-19 1.63 1.63 1.57 1.60 1.0M
2023-07-18 1.60 1.62 1.58 1.60 1.3M
2023-07-14 1.59 1.63 1.58 1.63 1.6M
2023-07-13 1.57 1.62 1.55 1.62 1.4M
2023-07-12 1.59 1.62 1.57 1.61 1.4M
2023-07-11 1.61 1.63 1.59 1.61 1.5M
2023-07-10 1.65 1.65 1.60 1.60 1.3M
2023-07-07 1.63 1.65 1.61 1.65 1.3M
2023-07-06 1.64 1.65 1.62 1.65 0.8M
2023-07-05 1.64 1.66 1.61 1.64 1.1M
2023-07-04 1.65 1.67 1.64 1.67 0.9M
2023-07-03 1.65 1.66 1.63 1.66 0.9M
2023-06-30 1.61 1.66 1.61 1.65 0.7M
2023-06-29 1.65 1.65 1.63 1.64 0.8M
2023-06-28 1.64 1.66 1.63 1.64 0.9M
2023-06-27 1.62 1.65 1.62 1.65 1.1M
2023-06-26 1.57 1.65 1.57 1.65 1.0M
2023-06-23 1.62 1.62 1.55 1.61 0.7M
2023-06-21 1.73 1.73 1.61 1.61 1.3M
2023-06-20 1.72 1.75 1.72 1.75 0.8M
2023-06-19 1.72 1.75 1.69 1.75 0.8M
2023-06-16 1.73 1.76 1.72 1.76 0.8M
2023-06-15 1.73 1.77 1.73 1.75 0.9M
2023-06-14 1.74 1.78 1.72 1.74 1.0M
2023-06-13 1.70 1.74 1.70 1.74 1.0M
2023-06-12 1.71 1.72 1.68 1.72 1.1M
2023-06-09 1.69 1.72 1.68 1.72 1.1M
2023-06-08 1.71 1.73 1.67 1.72 1.1M
2023-06-07 1.72 1.74 1.70 1.72 1.0M
2023-06-06 1.73 1.76 1.71 1.75 1.0M
2023-06-05 1.70 1.75 1.70 1.75 0.7M
2023-06-02 1.71 1.74 1.71 1.72 0.7M
2023-06-01 1.66 1.71 1.66 1.71 0.7M
2023-05-31 1.69 1.70 1.62 1.70 1.4M
2023-05-30 1.62 1.70 1.62 1.70 0.8M
2023-05-29 1.68 1.71 1.62 1.62 0.9M
2023-05-25 1.66 1.69 1.65 1.69 1.0M
2023-05-24 1.65 1.70 1.62 1.68 1.3M
2023-05-23 1.73 1.75 1.63 1.68 1.9M
2023-05-22 1.76 1.78 1.73 1.73 1.2M
2023-05-19 1.78 1.81 1.75 1.77 1.2M
2023-05-18 1.81 1.81 1.78 1.81 0.8M
2023-05-17 1.76 1.82 1.75 1.81 1.1M
2023-05-16 1.76 1.77 1.74 1.77 1.1M
2023-05-15 1.72 1.76 1.72 1.76 1.0M
2023-05-12 1.76 1.76 1.70 1.75 1.2M
2023-05-11 1.73 1.75 1.71 1.75 1.2M
2023-05-10 1.77 1.79 1.75 1.75 1.3M
2023-05-09 1.79 1.80 1.76 1.80 1.1M
2023-05-08 1.78 1.80 1.75 1.80 1.0M
2023-05-05 1.74 1.80 1.74 1.80 1.2M
2023-05-04 1.74 1.77 1.73 1.77 0.9M
2023-05-03 1.74 1.76 1.72 1.74 0.7M
2023-05-02 1.77 1.78 1.75 1.75 0.9M
2023-04-28 1.78 1.81 1.76 1.81 1.4M
2023-04-27 1.79 1.82 1.78 1.80 0.7M
2023-04-26 1.74 1.83 1.74 1.80 1.1M
2023-04-25 1.77 1.80 1.73 1.75 1.9M
2023-04-24 1.79 1.84 1.75 1.81 1.0M
2023-04-21 1.75 1.80 1.73 1.80 1.6M
2023-04-20 1.77 1.80 1.73 1.80 0.9M
2023-04-19 1.73 1.78 1.72 1.78 1.1M
2023-04-18 1.75 1.76 1.71 1.76 1.2M
2023-04-17 1.72 1.76 1.68 1.76 1.1M
2023-04-14 1.69 1.74 1.67 1.74 1.2M
2023-04-13 1.66 1.71 1.65 1.69 1.1M
2023-04-12 1.75 1.75 1.67 1.67 1.4M
2023-04-11 1.75 1.80 1.72 1.76 1.7M
2023-04-06 1.80 1.82 1.75 1.80 1.4M
2023-04-04 1.84 1.86 1.80 1.85 1.1M
2023-04-03 1.81 1.85 1.77 1.85 1.0M
2023-03-31 1.83 1.83 1.74 1.81 1.3M
2023-03-30 1.75 1.82 1.71 1.81 0.8M
2023-03-29 1.81 1.81 1.69 1.77 1.3M
2023-03-28 1.77 1.77 1.65 1.77 1.3M
2023-03-27 1.65 1.76 1.52 1.76 4.3M
2023-03-24 1.83 1.84 1.78 1.81 1.3M
2023-03-23 1.82 1.87 1.79 1.87 1.1M
2023-03-22 1.82 1.82 1.75 1.82 1.0M
2023-03-21 1.80 1.82 1.73 1.79 2.2M
2023-03-20 1.89 1.89 1.73 1.79 1.8M
2023-03-17 1.80 1.89 1.80 1.89 1.2M
2023-03-16 1.76 1.77 1.72 1.77 0.6M
2023-03-15 1.70 1.84 1.70 1.77 0.9M
2023-03-14 1.82 1.82 1.70 1.70 1.4M
2023-03-13 1.85 1.85 1.76 1.82 0.8M
2023-03-10 1.88 1.88 1.79 1.83 0.8M
2023-03-09 1.90 1.92 1.89 1.89 0.5M
2023-03-08 1.94 1.94 1.91 1.92 0.6M
2023-03-07 1.95 1.99 1.93 1.96 0.6M
2023-03-06 1.99 1.99 1.93 1.93 0.7M
2023-03-03 1.99 1.99 1.93 1.99 0.7M
2023-03-02 1.94 1.97 1.92 1.97 0.7M
2023-03-01 1.93 1.98 1.90 1.94 0.7M
2023-02-28 1.95 1.99 1.91 1.93 0.6M
2023-02-27 1.93 1.98 1.90 1.95 0.6M
2023-02-24 1.97 1.99 1.93 1.95 0.6M
2023-02-23 1.96 2.00 1.96 1.98 0.2M
2023-02-22 1.97 2.00 1.97 1.98 0.5M
2023-02-21 2.02 2.02 1.98 2.00 0.2M
2023-02-20 1.96 2.05 1.96 2.01 0.9M
2023-02-17 2.03 2.05 1.94 1.96 1.1M
2023-02-16 2.00 2.10 2.00 2.02 1.3M
2023-02-15 1.98 2.02 1.95 2.00 0.9M
2023-02-14 1.99 2.03 1.96 2.03 0.4M
2023-02-13 2.06 2.06 1.98 2.00 0.5M
2023-02-10 2.10 2.10 2.05 2.07 0.2M
2023-02-09 2.13 2.13 2.07 2.09 0.3M
2023-02-08 2.10 2.14 2.08 2.13 0.9M
2023-02-07 2.03 2.11 2.02 2.08 1.1M
2023-02-06 1.99 2.04 1.97 2.03 0.9M
2023-02-03 2.00 2.00 1.97 2.00 0.1M
2023-02-02 1.90 2.01 1.90 2.01 1.8M
2023-02-01 1.92 1.95 1.89 1.90 0.9M
2023-01-31 1.96 1.97 1.91 1.94 0.8M
2023-01-30 2.01 2.01 1.96 1.96 0.3M
2023-01-27 2.11 2.11 2.00 2.01 0.9M
2023-01-26 2.02 2.08 1.99 2.08 0.3M
2023-01-20 2.00 2.02 1.96 2.02 0.2M
2023-01-19 1.98 2.00 1.96 2.00 0.1M
2023-01-18 2.06 2.06 1.98 1.98 0.3M
2023-01-17 1.96 2.08 1.96 2.01 3.9M
2023-01-16 2.00 2.02 1.97 1.97 0.3M
2023-01-13 1.93 2.00 1.93 2.00 0.1M
2023-01-12 1.93 1.97 1.92 1.94 0.1M
2023-01-11 1.99 2.01 1.93 1.93 0.4M
2023-01-10 1.97 1.99 1.93 1.99 0.4M
2023-01-09 1.79 1.96 1.79 1.96 1.2M
2023-01-06 1.78 1.80 1.76 1.79 0.1M
2023-01-05 1.77 1.78 1.73 1.78 0.2M
2023-01-04 1.78 1.80 1.71 1.78 0.3M
2023-01-03 1.83 1.84 1.76 1.78 0.2M