Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,344.85 +13.15 (+0.39%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,711.81 -378.12 (-2.09%) FTSE 100
8,215.55 -9.78 (-0.12%) Bitcoin USD
60,783.49 -932.60 (-1.51%) CMC Crypto 200
1,262.18 -3.96 (-0.31%)
Cheerwin Group Limited (6601.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 02:50PM HKT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.630 | 1.640 | 1.580 | 1.590 | 1.590 | 373,500 |
| 26 Jun 2024 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 442,500 |
| 25 Jun 2024 | 1.610 | 1.650 | 1.610 | 1.640 | 1.640 | 470,000 |
| 24 Jun 2024 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 535,000 |
| 24 Jun 2024 | 0.0705 Dividend | |||||
| 21 Jun 2024 | 1.720 | 1.740 | 1.710 | 1.730 | 1.660 | 476,000 |
| 20 Jun 2024 | 1.740 | 1.740 | 1.700 | 1.720 | 1.650 | 395,500 |
| 19 Jun 2024 | 1.740 | 1.750 | 1.710 | 1.740 | 1.669 | 608,500 |
| 18 Jun 2024 | 1.750 | 1.780 | 1.740 | 1.750 | 1.679 | 600,000 |
| 17 Jun 2024 | 1.770 | 1.790 | 1.740 | 1.760 | 1.688 | 476,000 |
| 14 Jun 2024 | 1.770 | 1.800 | 1.740 | 1.770 | 1.698 | 481,000 |
| 13 Jun 2024 | 1.750 | 1.770 | 1.730 | 1.770 | 1.698 | 877,500 |
| 12 Jun 2024 | 1.780 | 1.780 | 1.750 | 1.770 | 1.698 | 522,000 |
| 11 Jun 2024 | 1.840 | 1.840 | 1.760 | 1.760 | 1.688 | 1,697,500 |
| 07 Jun 2024 | 1.860 | 1.860 | 1.820 | 1.840 | 1.765 | 403,000 |
| 06 Jun 2024 | 1.870 | 1.870 | 1.820 | 1.850 | 1.775 | 612,500 |
| 05 Jun 2024 | 1.820 | 1.890 | 1.820 | 1.880 | 1.803 | 495,000 |
| 04 Jun 2024 | 1.810 | 1.880 | 1.810 | 1.870 | 1.794 | 409,000 |
| 03 Jun 2024 | 1.830 | 1.870 | 1.800 | 1.830 | 1.755 | 783,000 |
| 31 May 2024 | 1.860 | 1.900 | 1.800 | 1.820 | 1.746 | 1,092,500 |
| 30 May 2024 | 1.900 | 1.910 | 1.860 | 1.900 | 1.823 | 555,500 |
| 29 May 2024 | 1.930 | 1.930 | 1.880 | 1.910 | 1.832 | 501,500 |
| 28 May 2024 | 1.890 | 1.950 | 1.880 | 1.900 | 1.823 | 1,018,000 |
| 27 May 2024 | 1.860 | 1.900 | 1.810 | 1.900 | 1.823 | 561,500 |
| 24 May 2024 | 1.880 | 1.900 | 1.860 | 1.890 | 1.813 | 494,000 |
| 23 May 2024 | 1.890 | 1.900 | 1.860 | 1.900 | 1.823 | 535,000 |
| 22 May 2024 | 1.880 | 1.910 | 1.880 | 1.900 | 1.823 | 272,000 |
| 21 May 2024 | 1.920 | 1.920 | 1.880 | 1.880 | 1.803 | 764,000 |
| 20 May 2024 | 1.910 | 1.920 | 1.870 | 1.920 | 1.842 | 1,129,500 |
| 17 May 2024 | 1.900 | 1.920 | 1.870 | 1.910 | 1.832 | 782,500 |
| 16 May 2024 | 1.930 | 1.930 | 1.880 | 1.910 | 1.832 | 725,000 |
| 14 May 2024 | 1.880 | 1.930 | 1.880 | 1.930 | 1.851 | 758,000 |
| 13 May 2024 | 1.860 | 1.880 | 1.840 | 1.870 | 1.794 | 339,500 |
| 10 May 2024 | 1.860 | 1.890 | 1.830 | 1.860 | 1.784 | 913,500 |
| 09 May 2024 | 1.750 | 1.870 | 1.750 | 1.850 | 1.775 | 1,234,000 |
| 08 May 2024 | 1.720 | 1.770 | 1.720 | 1.750 | 1.679 | 502,000 |
| 07 May 2024 | 1.750 | 1.790 | 1.720 | 1.750 | 1.679 | 552,500 |
| 06 May 2024 | 1.710 | 1.750 | 1.670 | 1.750 | 1.679 | 972,000 |
| 03 May 2024 | 1.700 | 1.780 | 1.690 | 1.740 | 1.669 | 514,500 |
| 02 May 2024 | 1.610 | 1.690 | 1.610 | 1.670 | 1.602 | 512,000 |
| 30 Apr 2024 | 1.630 | 1.690 | 1.620 | 1.630 | 1.564 | 413,000 |
| 29 Apr 2024 | 1.610 | 1.640 | 1.600 | 1.630 | 1.564 | 484,500 |
| 26 Apr 2024 | 1.630 | 1.630 | 1.580 | 1.630 | 1.564 | 553,500 |
| 25 Apr 2024 | 1.600 | 1.660 | 1.600 | 1.630 | 1.564 | 391,000 |
| 24 Apr 2024 | 1.600 | 1.620 | 1.580 | 1.620 | 1.554 | 631,000 |
| 23 Apr 2024 | 1.590 | 1.630 | 1.590 | 1.610 | 1.544 | 388,000 |
| 22 Apr 2024 | 1.570 | 1.600 | 1.570 | 1.590 | 1.525 | 310,500 |
| 19 Apr 2024 | 1.620 | 1.620 | 1.580 | 1.580 | 1.516 | 603,000 |
| 18 Apr 2024 | 1.590 | 1.610 | 1.580 | 1.600 | 1.535 | 450,500 |
| 17 Apr 2024 | 1.590 | 1.600 | 1.580 | 1.600 | 1.535 | 476,500 |
| 16 Apr 2024 | 1.590 | 1.630 | 1.570 | 1.600 | 1.535 | 379,000 |
| 15 Apr 2024 | 1.600 | 1.600 | 1.570 | 1.600 | 1.535 | 733,000 |
| 12 Apr 2024 | 1.630 | 1.660 | 1.580 | 1.600 | 1.535 | 873,500 |
| 11 Apr 2024 | 1.600 | 1.600 | 1.570 | 1.590 | 1.525 | 479,000 |
| 10 Apr 2024 | 1.660 | 1.660 | 1.630 | 1.630 | 1.564 | 570,000 |
| 09 Apr 2024 | 1.670 | 1.680 | 1.640 | 1.670 | 1.602 | 648,000 |
| 08 Apr 2024 | 1.710 | 1.730 | 1.660 | 1.700 | 1.631 | 697,500 |
| 05 Apr 2024 | 1.710 | 1.740 | 1.700 | 1.740 | 1.669 | 378,500 |
| 03 Apr 2024 | 1.630 | 1.720 | 1.600 | 1.720 | 1.650 | 1,031,000 |
| 02 Apr 2024 | 1.620 | 1.650 | 1.580 | 1.650 | 1.583 | 556,000 |
| 28 Mar 2024 | 1.620 | 1.630 | 1.580 | 1.620 | 1.554 | 719,000 |
| 27 Mar 2024 | 1.680 | 1.740 | 1.600 | 1.620 | 1.554 | 955,000 |
| 26 Mar 2024 | 1.580 | 1.670 | 1.510 | 1.670 | 1.602 | 4,227,000 |
| 25 Mar 2024 | 1.450 | 1.500 | 1.450 | 1.480 | 1.420 | 571,500 |
| 22 Mar 2024 | 1.450 | 1.470 | 1.430 | 1.450 | 1.391 | 326,500 |
| 21 Mar 2024 | 1.470 | 1.490 | 1.450 | 1.450 | 1.391 | 1,116,000 |
| 20 Mar 2024 | 1.490 | 1.490 | 1.460 | 1.480 | 1.420 | 429,500 |
| 19 Mar 2024 | 1.490 | 1.490 | 1.460 | 1.480 | 1.420 | 738,000 |
| 18 Mar 2024 | 1.490 | 1.500 | 1.460 | 1.500 | 1.439 | 429,000 |
| 15 Mar 2024 | 1.470 | 1.500 | 1.470 | 1.500 | 1.439 | 417,000 |
| 14 Mar 2024 | 1.460 | 1.500 | 1.450 | 1.500 | 1.439 | 517,000 |
| 13 Mar 2024 | 1.480 | 1.500 | 1.410 | 1.500 | 1.439 | 644,000 |
| 12 Mar 2024 | 1.440 | 1.490 | 1.430 | 1.480 | 1.420 | 611,500 |
| 11 Mar 2024 | 1.410 | 1.440 | 1.410 | 1.440 | 1.381 | 480,500 |
| 08 Mar 2024 | 1.410 | 1.440 | 1.410 | 1.430 | 1.372 | 640,000 |
| 07 Mar 2024 | 1.440 | 1.450 | 1.410 | 1.420 | 1.362 | 467,000 |
| 06 Mar 2024 | 1.410 | 1.450 | 1.400 | 1.420 | 1.362 | 853,000 |
| 05 Mar 2024 | 1.490 | 1.490 | 1.410 | 1.410 | 1.353 | 769,500 |
| 04 Mar 2024 | 1.470 | 1.480 | 1.420 | 1.480 | 1.420 | 505,000 |
| 01 Mar 2024 | 1.470 | 1.500 | 1.430 | 1.480 | 1.420 | 445,000 |
| 29 Feb 2024 | 1.410 | 1.470 | 1.350 | 1.470 | 1.410 | 1,077,500 |
| 28 Feb 2024 | 1.420 | 1.470 | 1.410 | 1.470 | 1.410 | 717,000 |
| 27 Feb 2024 | 1.420 | 1.420 | 1.390 | 1.420 | 1.362 | 522,000 |
| 26 Feb 2024 | 1.410 | 1.440 | 1.400 | 1.430 | 1.372 | 436,000 |
| 23 Feb 2024 | 1.390 | 1.420 | 1.390 | 1.420 | 1.362 | 440,500 |
| 22 Feb 2024 | 1.390 | 1.410 | 1.370 | 1.400 | 1.343 | 461,500 |
| 21 Feb 2024 | 1.380 | 1.420 | 1.380 | 1.400 | 1.343 | 429,000 |
| 20 Feb 2024 | 1.360 | 1.390 | 1.360 | 1.390 | 1.333 | 366,000 |
| 19 Feb 2024 | 1.380 | 1.400 | 1.370 | 1.390 | 1.333 | 444,000 |
| 16 Feb 2024 | 1.350 | 1.400 | 1.350 | 1.380 | 1.324 | 144,000 |
| 15 Feb 2024 | 1.340 | 1.370 | 1.330 | 1.350 | 1.295 | 126,500 |
| 14 Feb 2024 | 1.320 | 1.350 | 1.320 | 1.350 | 1.295 | 267,500 |
| 09 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.295 | - |
| 08 Feb 2024 | 1.320 | 1.370 | 1.320 | 1.320 | 1.266 | 654,000 |
| 07 Feb 2024 | 1.390 | 1.390 | 1.320 | 1.320 | 1.266 | 919,000 |
| 06 Feb 2024 | 1.330 | 1.400 | 1.330 | 1.400 | 1.343 | 905,000 |
| 05 Feb 2024 | 1.380 | 1.380 | 1.330 | 1.370 | 1.314 | 564,500 |
| 02 Feb 2024 | 1.390 | 1.390 | 1.360 | 1.390 | 1.333 | 518,000 |
| 01 Feb 2024 | 1.380 | 1.410 | 1.370 | 1.400 | 1.343 | 415,000 |
| 31 Jan 2024 | 1.400 | 1.420 | 1.350 | 1.390 | 1.333 | 958,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.