Huiyuan Cowins Technology Group Limited (HKG:1116)
Hong Kong
· Delayed Price · Currency is HKD 0.250
0.00 (0.00%)
At close: Apr 28, 2026
HKG:1116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 13, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 340,000 |
| Feb 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 54,000 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 180,000 |
| Feb 6, 2026 | 0.29 | 0.29 | 0.29 | 0.30 | 0.30 | - | 50,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | 50,000 |
| Feb 3, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -4.55% | 290,000 |
| Feb 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 30, 2026 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 1.54% | 150,000 |
| Jan 29, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 10,000 |
| Jan 28, 2026 | 0.27 | 0.34 | 0.27 | 0.33 | 0.33 | 11.86% | 240,000 |
| Jan 27, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 1.72% | 20,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -7.94% | 132,000 |
| Jan 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 22, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 120,000 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | - |
| Jan 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 16, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 8.47% | 200,000 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.30 | 0.30 | 3.51% | 250,000 |
| Jan 14, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -9.52% | 360,000 |
| Jan 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 140,000 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 30,000 |
| Jan 8, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 164,000 |
| Jan 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 240,000 |
| Jan 6, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 1,380,000 |
| Jan 5, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 1,070,000 |
| Jan 2, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 590,000 |
| Dec 31, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 260,000 |
| Dec 30, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -4.41% | 632,000 |
| Dec 29, 2025 | 0.33 | 0.36 | 0.32 | 0.34 | 0.34 | 4.62% | 3,290,000 |
| Dec 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 40,000 |
| Dec 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 40,000 |
| Dec 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 17, 2025 | 0.31 | 0.33 | 0.31 | 0.34 | 0.34 | -1.47% | 130,000 |
| Dec 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 15, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 120,000 |
| Dec 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 100,000 |
| Dec 11, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | - | 80,000 |
| Dec 10, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 110,000 |
| Dec 9, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 110,000 |
| Dec 8, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | - | 400,000 |
| Dec 5, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -1.45% | 630,000 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 3, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.99% | 996,000 |
| Dec 2, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 970,000 |
| Dec 1, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -6.94% | 600,000 |
| Nov 28, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 900,000 |
| Nov 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 110,000 |