Huiyuan Cowins Technology Group Limited 1116
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 0.2250+0.00 (+1.35%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.22 | +1.35% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 80.00K |
| 2026-09-30 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-29 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-28 | HKD 0.22 | +3.26% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 150.00K |
| 2026-09-25 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-24 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-23 | HKD 0.22 | -1.38% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-22 | HKD 0.22 | +1.87% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 80.00K |
| 2026-09-21 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-18 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-17 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-16 | HKD 0.21 | -2.73% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 110.00K |
| 2026-09-15 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-14 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-11 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-10 | HKD 0.22 | -1.79% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-09 | HKD 0.22 | +4.19% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-08 | HKD 0.22 | +1.42% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 220.00K |
| 2026-09-07 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-04 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-03 | HKD 0.21 | -0.93% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-02 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-01 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-08-31 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 210.00K |
| 2026-08-28 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-08-27 | HKD 0.21 | -0.47% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 26.00K |
| 2026-08-26 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-25 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 50.00K |
| 2026-08-24 | HKD 0.22 | -3.15% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-21 | HKD 0.22 | +1.83% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 40.00K |
| 2026-08-20 | HKD 0.22 | +0.46% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-19 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-18 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-17 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-14 | HKD 0.22 | -3.56% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 510.00K |
| 2026-08-13 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-12 | HKD 0.22 | +2.27% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 140.00K |
| 2026-08-11 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-10 | HKD 0.22 | -2.22% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-07 | HKD 0.22 | -2.17% | HKD 0.22 | HKD 0.23 | HKD 0.19 | 830.00K |
| 2026-08-06 | HKD 0.23 | +5.02% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 710.00K |
| 2026-08-05 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-04 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-03 | HKD 0.22 | +0.92% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 70.00K |
| 2026-07-31 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 850.00K |
| 2026-07-30 | HKD 0.22 | -0.91% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-29 | HKD 0.22 | -6.38% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 400.00K |
| 2026-07-28 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-27 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-24 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-23 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-22 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 200.00K |
| 2026-07-21 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-20 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-17 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 152.00K |
| 2026-07-16 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-15 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 60.00K |
| 2026-07-14 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-13 | HKD 0.23 | +6.36% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 420.00K |
| 2026-07-10 | HKD 0.22 | +4.76% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 330.00K |
| 2026-07-09 | HKD 0.21 | +7.14% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-07-08 | HKD 0.20 | 0.00% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 750.00K |
| 2026-07-07 | HKD 0.20 | -1.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 540.00K |
| 2026-07-06 | HKD 0.20 | +0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 520.00K |
| 2026-07-03 | HKD 0.20 | +1.54% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 870.00K |
| 2026-07-02 | HKD 0.19 | -2.50% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.05M |
| 2026-06-30 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.01M |
| 2026-06-29 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 60.00K |
| 2026-06-26 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 400.00K |
| 2026-06-25 | HKD 0.20 | -3.85% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 300.00K |
| 2026-06-24 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-06-23 | HKD 0.21 | -2.35% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 700.00K |
| 2026-06-22 | HKD 0.21 | -5.75% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.32M |
| 2026-06-18 | HKD 0.23 | -1.74% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 10.00K |
| 2026-06-17 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-16 | HKD 0.23 | -1.29% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-15 | HKD 0.23 | -2.92% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 840.00K |
| 2026-06-12 | HKD 0.24 | +2.13% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-11 | HKD 0.23 | -2.08% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 280.00K |
| 2026-06-10 | HKD 0.24 | 0.00% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 720.00K |
| 2026-06-09 | HKD 0.24 | +3.00% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 540.00K |
| 2026-06-08 | HKD 0.23 | -4.90% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 940.00K |
| 2026-06-05 | HKD 0.25 | +4.26% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 210.00K |
| 2026-06-04 | HKD 0.23 | -1.67% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 510.00K |
| 2026-06-03 | HKD 0.24 | -2.05% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-02 | HKD 0.24 | +1.67% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 180.00K |
| 2026-06-01 | HKD 0.24 | -1.64% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-05-29 | HKD 0.24 | +0.83% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 220.00K |
| 2026-05-28 | HKD 0.24 | -0.41% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-05-27 | HKD 0.24 | -0.82% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |