Huiyuan Cowins Technology Group Limited (HKG:1116)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0030 (1.21%)
At close: May 7, 2026
HKG:1116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 1, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | - | 1,990,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 80,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | 1.96% | 30,000 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Mar 26, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | - | 540,000 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 780,000 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 23, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 400,000 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,000 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | -1.85% | 50,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | - | 1,870,000 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | 3.85% | 420,000 |
| Mar 16, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 730,000 |
| Mar 13, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.82% | 120,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 100,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 160,000 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 80,000 |
| Mar 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 220,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 190,000 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 210,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.18% | 760,000 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 390,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 120,000 |
| Feb 25, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 100,000 |
| Feb 24, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 66,000 |
| Feb 23, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 2,920,000 |