Huiyuan Cowins Technology Group Ltd. - 1116.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2023	0.85	0.85	0.85	0.85	0.85	0
October 19, 2023	0.85	0.85	0.85	0.85	0.85	0
October 18, 2023	0.85	0.85	0.85	0.85	0.85	0
October 17, 2023	0.85	0.85	0.85	0.85	0.85	0
October 16, 2023	0.85	0.85	0.85	0.85	0.85	0
October 13, 2023	0.85	0.85	0.85	0.85	0.85	0
October 12, 2023	0.85	0.85	0.85	0.85	0.85	0
October 11, 2023	0.85	0.85	0.85	0.85	0.85	0
October 10, 2023	0.85	0.85	0.85	0.85	0.85	0
October 09, 2023	0.85	0.85	0.85	0.85	0.85	0
October 06, 2023	0.85	0.85	0.85	0.85	0.85	0
October 05, 2023	0.85	0.85	0.85	0.85	0.85	0
October 04, 2023	0.85	0.85	0.85	0.85	0.85	0
October 03, 2023	0.85	0.85	0.85	0.85	0.85	0
September 29, 2023	0.85	0.85	0.85	0.85	0.85	0
September 28, 2023	0.83	0.85	0.85	0.88	0.81	6.82M
September 27, 2023	0.73	0.81	0.81	0.82	0.73	8.95M
September 26, 2023	0.63	0.73	0.73	0.74	0.62	16.2M
September 25, 2023	0.56	0.61	0.61	0.62	0.52	11.54M
September 22, 2023	0.54	0.53	0.53	0.54	0.51	3.48M
September 21, 2023	0.5	0.54	0.54	0.55	0.5	9.61M
September 20, 2023	0.4	0.5	0.5	0.5	0.4	5.21M
September 19, 2023	0.39	0.4	0.4	0.4	0.39	2.08M
September 18, 2023	0.39	0.39	0.39	0.4	0.39	1.66M
September 15, 2023	0.4	0.4	0.4	0.4	0.39	2.08M
September 14, 2023	0.4	0.4	0.4	0.4	0.4	2.77M
September 13, 2023	0.4	0.4	0.4	0.4	0.39	1.46M
September 12, 2023	0.4	0.4	0.4	0.4	0.39	2.85M
September 11, 2023	0.4	0.4	0.4	0.4	0.39	890,000
September 07, 2023	0.4	0.4	0.4	0.4	0.39	1.62M
September 06, 2023	0.4	0.4	0.4	0.4	0.39	1.75M
September 05, 2023	0.39	0.4	0.4	0.4	0.39	6.33M
September 04, 2023	0.4	0.4	0.4	0.4	0.4	2.4M
August 31, 2023	0.4	0.4	0.4	0.4	0.39	9.66M
August 30, 2023	0.4	0.4	0.4	0.4	0.39	2.57M
August 29, 2023	0.39	0.4	0.4	0.4	0.39	9.28M
August 28, 2023	0.37	0.39	0.39	0.39	0.36	2.87M
August 25, 2023	0.37	0.37	0.37	0.37	0.36	1.53M
August 24, 2023	0.35	0.37	0.37	0.37	0.34	3.66M
August 23, 2023	0.35	0.35	0.35	0.35	0.31	6.25M
August 22, 2023	0.29	0.35	0.35	0.37	0.29	5.39M
August 21, 2023	0.25	0.3	0.3	0.31	0.24	5.33M
August 18, 2023	0.25	0.25	0.25	0.25	0.24	1.3M
August 17, 2023	0.23	0.25	0.25	0.25	0.23	4.84M
August 16, 2023	0.24	0.24	0.24	0.24	0.22	13.54M
August 15, 2023	0.23	0.24	0.24	0.24	0.23	1.72M
August 14, 2023	0.2	0.23	0.23	0.23	0.2	6.95M
August 11, 2023	0.19	0.21	0.21	0.21	0.19	3.13M
August 10, 2023	0.18	0.19	0.19	0.19	0.18	3.86M
August 09, 2023	0.17	0.17	0.17	0.18	0.17	2.57M
August 08, 2023	0.17	0.17	0.17	0.17	0.17	7.2M
August 07, 2023	0.17	0.17	0.17	0.17	0.17	110,000
August 04, 2023	0.17	0.17	0.17	0.17	0.17	0
August 03, 2023	0.17	0.17	0.17	0.17	0.17	0
August 02, 2023	0.17	0.17	0.17	0.17	0.17	1.05M
August 01, 2023	0.17	0.17	0.17	0.17	0.17	0
July 31, 2023	0.17	0.17	0.17	0.17	0.17	0
July 28, 2023	0.17	0.17	0.17	0.17	0.17	1.13M
July 27, 2023	0.18	0.18	0.18	0.18	0.17	13.82M
July 26, 2023	0.17	0.17	0.17	0.17	0.17	10,000

Huiyuan Cowins Technology Group Ltd. (1116.HK) HKSE