Cheerwin Group Limited 6601
HKEX · Çin Hong Kong ÖİB · Proses Endüstrileri
HKD 2,17-0,10 (-%4,41)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2,17 | -%4,41 | HKD 2,27 | HKD 2,27 | HKD 2,17 | 707,50K |
| 2026-09-30 | HKD 2,27 | -%0,66 | HKD 2,29 | HKD 2,29 | HKD 2,25 | 521,50K |
| 2026-09-29 | HKD 2,29 | -%1,08 | HKD 2,29 | HKD 2,31 | HKD 2,28 | 521,50K |
| 2026-09-28 | HKD 2,31 | -%0,65 | HKD 2,30 | HKD 2,32 | HKD 2,29 | 557,50K |
| 2026-09-25 | HKD 2,33 | +%0,22 | HKD 2,30 | HKD 2,33 | HKD 2,25 | 1,76M |
| 2026-09-24 | HKD 2,32 | -%2,52 | HKD 2,37 | HKD 2,38 | HKD 2,27 | 1,99M |
| 2026-09-23 | HKD 2,38 | +%1,28 | HKD 2,36 | HKD 2,40 | HKD 2,36 | 2,16M |
| 2026-09-22 | HKD 2,35 | -%0,84 | HKD 2,35 | HKD 2,43 | HKD 2,33 | 1,99M |
| 2026-09-21 | HKD 2,37 | +%1,50 | HKD 2,33 | HKD 2,39 | HKD 2,33 | 2,20M |
| 2026-09-18 | HKD 2,34 | +%7,11 | HKD 2,18 | HKD 2,34 | HKD 2,18 | 3,41M |
| 2026-09-17 | HKD 2,18 | +%0,46 | HKD 2,16 | HKD 2,18 | HKD 2,15 | 396,00K |
| 2026-09-16 | HKD 2,17 | %0,00 | HKD 2,15 | HKD 2,17 | HKD 2,13 | 409,66K |
| 2026-09-15 | HKD 2,17 | -%0,46 | HKD 2,17 | HKD 2,18 | HKD 2,14 | 821,50K |
| 2026-09-14 | HKD 2,18 | %0,00 | HKD 2,17 | HKD 2,18 | HKD 2,15 | 410,50K |
| 2026-09-11 | HKD 2,18 | +%0,23 | HKD 2,17 | HKD 2,18 | HKD 2,16 | 380,50K |
| 2026-09-10 | HKD 2,17 | -%0,46 | HKD 2,16 | HKD 2,18 | HKD 2,13 | 950,50K |
| 2026-09-09 | HKD 2,18 | +%0,23 | HKD 2,18 | HKD 2,19 | HKD 2,15 | 555,50K |
| 2026-09-08 | HKD 2,18 | -%2,24 | HKD 2,19 | HKD 2,20 | HKD 2,14 | 525,00K |
| 2026-09-07 | HKD 2,23 | +%0,22 | HKD 2,21 | HKD 2,24 | HKD 2,20 | 377,50K |
| 2026-09-04 | HKD 2,22 | +%0,23 | HKD 2,24 | HKD 2,27 | HKD 2,21 | 1,36M |
| 2026-09-03 | HKD 2,22 | -%0,89 | HKD 2,24 | HKD 2,24 | HKD 2,21 | 843,00K |
| 2026-09-02 | HKD 2,24 | -%1,10 | HKD 2,24 | HKD 2,24 | HKD 2,21 | 604,00K |
| 2026-09-01 | HKD 2,27 | +%0,44 | HKD 2,26 | HKD 2,27 | HKD 2,22 | 431,00K |
| 2026-08-31 | HKD 2,26 | -%1,96 | HKD 2,27 | HKD 2,27 | HKD 2,22 | 1,03M |
| 2026-08-28 | HKD 2,30 | %0,00 | HKD 2,30 | HKD 2,30 | HKD 2,22 | 787,00K |
| 2026-08-27 | HKD 2,30 | -%0,65 | HKD 2,32 | HKD 2,32 | HKD 2,27 | 799,50K |
| 2026-08-26 | HKD 2,32 | +%3,81 | HKD 2,28 | HKD 2,36 | HKD 2,28 | 4,11M |
| 2026-08-25 | HKD 2,23 | +%0,45 | HKD 2,19 | HKD 2,25 | HKD 2,18 | 501,00K |
| 2026-08-24 | HKD 2,22 | -%1,55 | HKD 2,23 | HKD 2,25 | HKD 2,19 | 554,00K |
| 2026-08-21 | HKD 2,26 | +%0,22 | HKD 2,24 | HKD 2,26 | HKD 2,19 | 1,06M |
| 2026-08-20 | HKD 2,25 | -%0,44 | HKD 2,23 | HKD 2,25 | HKD 2,23 | 402,50K |
| 2026-08-19 | HKD 2,26 | +%0,22 | HKD 2,25 | HKD 2,26 | HKD 2,22 | 497,00K |
| 2026-08-18 | HKD 2,26 | +%0,67 | HKD 2,23 | HKD 2,26 | HKD 2,22 | 436,00K |
| 2026-08-17 | HKD 2,24 | +%0,90 | HKD 2,22 | HKD 2,24 | HKD 2,22 | 361,50K |
| 2026-08-14 | HKD 2,22 | +%0,45 | HKD 2,21 | HKD 2,22 | HKD 2,20 | 363,50K |
| 2026-08-13 | HKD 2,21 | +%0,45 | HKD 2,20 | HKD 2,21 | HKD 2,19 | 424,00K |
| 2026-08-12 | HKD 2,20 | +%0,46 | HKD 2,18 | HKD 2,20 | HKD 2,18 | 333,00K |
| 2026-08-11 | HKD 2,19 | %0,00 | HKD 2,19 | HKD 2,21 | HKD 2,18 | 812,00K |
| 2026-08-10 | HKD 2,19 | +%0,46 | HKD 2,17 | HKD 2,19 | HKD 2,16 | 339,00K |
| 2026-08-07 | HKD 2,18 | -%0,46 | HKD 2,16 | HKD 2,19 | HKD 2,14 | 663,50K |
| 2026-08-06 | HKD 2,19 | %0,00 | HKD 2,18 | HKD 2,19 | HKD 2,15 | 512,55K |
| 2026-08-05 | HKD 2,19 | +%1,15 | HKD 2,16 | HKD 2,21 | HKD 2,16 | 721,50K |
| 2026-08-04 | HKD 2,16 | -%1,59 | HKD 2,19 | HKD 2,19 | HKD 2,16 | 593,00K |
| 2026-08-03 | HKD 2,20 | -%1,35 | HKD 2,20 | HKD 2,23 | HKD 2,18 | 426,50K |
| 2026-07-31 | HKD 2,23 | %0,00 | HKD 2,22 | HKD 2,24 | HKD 2,20 | 577,50K |
| 2026-07-30 | HKD 2,23 | -%0,45 | HKD 2,23 | HKD 2,25 | HKD 2,21 | 560,50K |
| 2026-07-29 | HKD 2,24 | +%0,90 | HKD 2,21 | HKD 2,24 | HKD 2,20 | 614,00K |
| 2026-07-28 | HKD 2,22 | -%0,45 | HKD 2,22 | HKD 2,24 | HKD 2,20 | 421,00K |
| 2026-07-27 | HKD 2,23 | +%0,90 | HKD 2,21 | HKD 2,23 | HKD 2,21 | 260,90K |
| 2026-07-24 | HKD 2,21 | +%0,45 | HKD 2,22 | HKD 2,22 | HKD 2,17 | 591,00K |
| 2026-07-23 | HKD 2,20 | -%0,45 | HKD 2,20 | HKD 2,23 | HKD 2,18 | 547,00K |
| 2026-07-22 | HKD 2,21 | +%0,45 | HKD 2,20 | HKD 2,21 | HKD 2,17 | 685,50K |
| 2026-07-21 | HKD 2,20 | +%0,92 | HKD 2,17 | HKD 2,20 | HKD 2,14 | 995,00K |
| 2026-07-20 | HKD 2,18 | +%1,87 | HKD 2,14 | HKD 2,18 | HKD 2,14 | 504,00K |
| 2026-07-17 | HKD 2,14 | %0,00 | HKD 2,14 | HKD 2,15 | HKD 2,09 | 864,50K |
| 2026-07-16 | HKD 2,14 | +%1,90 | HKD 2,09 | HKD 2,14 | HKD 2,09 | 533,00K |
| 2026-07-15 | HKD 2,10 | %0,00 | HKD 2,09 | HKD 2,10 | HKD 2,07 | 606,50K |
| 2026-07-14 | HKD 2,10 | %0,00 | HKD 2,09 | HKD 2,10 | HKD 2,07 | 297,00K |
| 2026-07-13 | HKD 2,10 | -%0,47 | HKD 2,10 | HKD 2,10 | HKD 2,08 | 420,50K |
| 2026-07-10 | HKD 2,11 | %0,00 | HKD 2,11 | HKD 2,11 | HKD 2,08 | 984,50K |
| 2026-07-09 | HKD 2,11 | +%0,48 | HKD 2,10 | HKD 2,11 | HKD 2,07 | 479,00K |
| 2026-07-08 | HKD 2,10 | +%0,48 | HKD 2,09 | HKD 2,10 | HKD 2,07 | 444,50K |
| 2026-07-07 | HKD 2,09 | +%0,48 | HKD 2,07 | HKD 2,09 | HKD 2,04 | 319,00K |
| 2026-07-06 | HKD 2,08 | +%0,48 | HKD 2,07 | HKD 2,10 | HKD 2,05 | 618,00K |
| 2026-07-03 | HKD 2,07 | +%1,97 | HKD 2,03 | HKD 2,07 | HKD 2,03 | 351,00K |
| 2026-07-02 | HKD 2,03 | +%2,53 | HKD 1,98 | HKD 2,08 | HKD 1,98 | 572,73K |
| 2026-06-30 | HKD 1,98 | -%1,98 | HKD 2,01 | HKD 2,04 | HKD 1,96 | 816,50K |
| 2026-06-29 | HKD 2,02 | +%1,00 | HKD 1,99 | HKD 2,03 | HKD 1,97 | 507,00K |
| 2026-06-26 | HKD 2,00 | %0,00 | HKD 1,99 | HKD 2,00 | HKD 1,95 | 1,02M |
| 2026-06-25 | HKD 2,00 | -%2,44 | HKD 2,05 | HKD 2,06 | HKD 1,96 | 1,46M |
| 2026-06-24 | HKD 2,05 | -%5,53 | HKD 2,09 | HKD 2,09 | HKD 2,04 | 621,00K |
| 2026-06-23 | HKD 2,17 | %0,00 | HKD 2,16 | HKD 2,17 | HKD 2,10 | 992,00K |
| 2026-06-22 | HKD 2,17 | %0,00 | HKD 2,16 | HKD 2,17 | HKD 2,13 | 812,00K |
| 2026-06-18 | HKD 2,17 | -%1,81 | HKD 2,20 | HKD 2,21 | HKD 2,17 | 937,52K |
| 2026-06-17 | HKD 2,21 | -%1,34 | HKD 2,22 | HKD 2,24 | HKD 2,19 | 1,07M |
| 2026-06-16 | HKD 2,24 | +%0,45 | HKD 2,23 | HKD 2,24 | HKD 2,21 | 676,50K |
| 2026-06-15 | HKD 2,23 | +%0,45 | HKD 2,22 | HKD 2,24 | HKD 2,19 | 583,50K |
| 2026-06-12 | HKD 2,22 | +%0,91 | HKD 2,20 | HKD 2,23 | HKD 2,19 | 577,00K |
| 2026-06-11 | HKD 2,20 | -%3,51 | HKD 2,28 | HKD 2,28 | HKD 2,20 | 871,00K |
| 2026-06-10 | HKD 2,28 | %0,00 | HKD 2,28 | HKD 2,28 | HKD 2,25 | 484,50K |
| 2026-06-09 | HKD 2,28 | +%1,33 | HKD 2,25 | HKD 2,28 | HKD 2,24 | 400,50K |
| 2026-06-08 | HKD 2,25 | -%0,44 | HKD 2,25 | HKD 2,26 | HKD 2,23 | 564,00K |
| 2026-06-05 | HKD 2,26 | -%0,88 | HKD 2,28 | HKD 2,28 | HKD 2,23 | 919,00K |
| 2026-06-04 | HKD 2,28 | +%0,44 | HKD 2,27 | HKD 2,30 | HKD 2,25 | 528,50K |
| 2026-06-03 | HKD 2,27 | +%0,44 | HKD 2,26 | HKD 2,30 | HKD 2,23 | 3,97M |
| 2026-06-02 | HKD 2,26 | %0,00 | HKD 2,26 | HKD 2,27 | HKD 2,20 | 1,69M |
| 2026-06-01 | HKD 2,26 | +%1,35 | HKD 2,22 | HKD 2,27 | HKD 2,22 | 673,00K |
| 2026-05-29 | HKD 2,23 | +%0,90 | HKD 2,21 | HKD 2,27 | HKD 2,21 | 708,50K |
| 2026-05-28 | HKD 2,21 | -%3,07 | HKD 2,25 | HKD 2,28 | HKD 2,19 | 2,24M |
| 2026-05-27 | HKD 2,28 | -%0,44 | HKD 2,26 | HKD 2,28 | HKD 2,25 | 699,00K |