Skip to main content
Huiyuan Cowins Technology Group Limited (HKG:1116)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.260
+0.010 (4.00%)
At close: Mar 9, 2026

HKG:1116 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.250.260.250.260.264.00%220,000
Mar 6, 20260.250.250.250.250.25-50,000
Mar 5, 20260.250.250.250.250.25-1.96%190,000
Mar 4, 20260.260.260.250.260.263.24%210,000
Mar 3, 20260.260.260.250.250.25-10.18%760,000
Mar 2, 20260.290.290.280.280.28-5.17%390,000
Feb 27, 20260.290.290.290.290.29--
Feb 26, 20260.290.290.290.290.29-120,000
Feb 25, 20260.290.300.290.290.293.57%100,000
Feb 24, 20260.270.290.270.280.283.70%66,000
Feb 23, 20260.280.300.270.270.27-10.00%2,920,000
Feb 20, 20260.300.300.300.300.30-20,000
Feb 16, 20260.300.300.300.300.30--
Feb 13, 20260.280.300.270.300.303.45%340,000
Feb 12, 20260.280.290.280.290.29-54,000
Feb 11, 20260.290.290.290.290.29-50,000
Feb 10, 20260.290.290.290.290.29-10,000
Feb 9, 20260.300.300.290.290.29-3.33%180,000
Feb 6, 20260.290.290.290.300.30-50,000
Feb 5, 20260.300.300.300.300.30--
Feb 4, 20260.300.300.300.300.30-4.76%50,000
Feb 3, 20260.300.320.300.320.32-4.55%290,000
Feb 2, 20260.330.330.330.330.33--
Jan 30, 20260.290.340.290.330.331.54%150,000
Jan 29, 20260.330.330.330.330.33-1.52%10,000
Jan 28, 20260.270.340.270.330.3311.86%240,000
Jan 27, 20260.260.300.260.300.301.72%20,000
Jan 26, 20260.300.300.290.290.29-7.94%132,000
Jan 23, 20260.320.320.320.320.32--
Jan 22, 20260.320.320.300.320.32-120,000
Jan 21, 20260.320.320.320.320.32-1.56%-
Jan 20, 20260.320.320.320.320.32--
Jan 19, 20260.320.320.320.320.32--
Jan 16, 20260.310.330.310.320.328.47%200,000
Jan 15, 20260.290.290.290.300.303.51%250,000
Jan 14, 20260.320.320.280.290.29-9.52%360,000
Jan 13, 20260.320.320.320.320.32--
Jan 12, 20260.320.320.320.320.32-140,000
Jan 9, 20260.320.320.320.320.32-1.56%30,000
Jan 8, 20260.320.320.300.320.32-164,000
Jan 7, 20260.320.320.320.320.32-1.54%240,000
Jan 6, 20260.330.330.320.330.33-1.52%1,380,000
Jan 5, 20260.340.340.320.330.33-1,070,000
Jan 2, 20260.320.340.320.330.331.54%590,000
Dec 31, 20250.330.330.320.330.33-260,000
Dec 30, 20250.330.330.320.330.33-4.41%632,000
Dec 29, 20250.330.360.320.340.344.62%3,290,000
Dec 24, 20250.330.330.330.330.33--
Dec 23, 20250.330.330.330.330.33--
Dec 22, 20250.330.330.330.330.33-1.52%40,000
Dec 19, 20250.330.330.330.330.33-1.49%40,000
Dec 18, 20250.340.340.340.340.34--
Dec 17, 20250.310.330.310.340.34-1.47%130,000
Dec 16, 20250.340.340.340.340.34--
Dec 15, 20250.330.340.330.340.341.49%120,000
Dec 12, 20250.350.350.340.340.34-2.90%100,000
Dec 11, 20250.320.350.320.350.35-80,000
Dec 10, 20250.350.350.330.350.352.99%110,000
Dec 9, 20250.340.340.330.340.34-1.47%110,000
Dec 8, 20250.340.370.340.340.34-400,000
Dec 5, 20250.330.360.330.340.34-1.45%630,000
Dec 4, 20250.350.350.350.350.35--
Dec 3, 20250.340.360.340.350.352.99%996,000
Dec 2, 20250.330.340.320.340.34-970,000
Dec 1, 20250.360.360.340.340.34-6.94%600,000
Nov 28, 20250.360.370.350.360.36-1.37%900,000
Nov 27, 20250.360.370.360.370.371.39%110,000
Nov 26, 20250.370.370.360.360.36-4.00%280,000
Nov 25, 20250.360.380.360.380.384.17%750,000
Nov 24, 20250.360.390.350.360.364.35%2,140,000
Nov 21, 20250.360.360.330.350.35-1,100,000
Nov 20, 20250.340.360.340.350.351.47%720,000
Nov 19, 20250.350.350.330.340.34-2.86%396,000
Nov 18, 20250.360.360.350.350.35-2.78%520,000
Nov 17, 20250.360.360.360.360.36-232,000
Nov 14, 20250.360.360.360.360.36-340,000
Nov 13, 20250.350.360.350.360.364.35%270,000
Nov 12, 20250.350.350.340.350.35-4.17%390,000
Nov 11, 20250.370.370.360.360.361.41%150,000
Nov 10, 20250.350.390.350.360.361.43%980,000
Nov 7, 20250.330.350.330.350.35-1.41%122,000
Nov 6, 20250.330.370.330.360.367.58%340,000
Nov 5, 20250.310.330.310.330.33-640,000
Nov 4, 20250.320.330.320.330.33-170,000
Nov 3, 20250.340.340.320.330.33-4.35%396,000
Oct 31, 20250.380.400.340.350.35-8.00%2,670,000
Oct 30, 20250.290.390.290.380.3827.12%3,730,000
Oct 28, 20250.300.300.290.300.301.72%360,000
Oct 27, 20250.270.310.270.290.299.43%1,410,000
Oct 24, 20250.260.280.260.270.271.92%530,000
Oct 23, 20250.260.260.260.260.26-900,000
Oct 22, 20250.260.260.260.260.26--
Oct 21, 20250.260.260.260.260.26-90,000
Oct 20, 20250.270.270.260.260.26-3.70%60,000
Oct 17, 20250.270.270.270.270.27-1.82%-
Oct 16, 20250.270.280.260.280.283.77%500,000
Oct 15, 20250.260.270.260.270.271.92%150,000
Oct 14, 20250.260.270.260.260.26-3.70%260,000
Oct 13, 20250.240.270.240.270.2714.89%1,770,000
Oct 10, 20250.240.240.220.240.24-1.26%2,000,000