Huiyuan Cowins Technology Group Limited (HKG:1116)
Hong Kong · Delayed Price · Currency is HKD 0.2260
-0.0040 (-1.74%)
At close: Jun 18, 2026
HKG:1116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 10,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 200,000 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 840,000 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 10,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 280,000 |
| Jun 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 720,000 |
| Jun 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.00% | 540,000 |
| Jun 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.90% | 940,000 |
| Jun 5, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 210,000 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 510,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.05% | - |
| Jun 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 180,000 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 20,000 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 220,000 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 10,000 |
| May 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 0.82% | 380,000 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.02% | 450,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 170,000 |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 180,000 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 440,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 280,000 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| May 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 450,000 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 30,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 20,000 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 480,000 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 200,000 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.41% | 50,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.35% | 130,000 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 70,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 160,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.84% | 290,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 310,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 112,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 40,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |