HKEX · 1116 · stock
Huiyuan Cowins Technology Group Limited (1116) stock price history
Every HKEX trading session of Huiyuan Cowins Technology Group Limited from Jun 21, 2004 to Nov 12, 2026: 5,315 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1116 adjusted close, 2004 to 2026
- HK$2.47
- All time high, 2009
- HK$0.3850
- 52 week high, HK$0.1870 low
- 5,315
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
1116 key facts
- Huiyuan Cowins Technology Group Limited (1116) closed at HK$0.1990 on Nov 12, 2026 on HKEX.
- 1116's all time high close is HK$2.47, set on Jul 13, 2009; its all time low close is HK$0.1270 on Apr 21, 2023.
- 1116's 52 week range is HK$0.1870 to HK$0.3850.
- 1116 returned -44.7% over the year to Nov 12, 2026 and +1.5% over five years.
- Over ten years 1116 returned -5%, -0.5% a year compounded.
- 1116's deepest drawdown was -94.9% from Jul 13, 2009 to Apr 21, 2023.
- DataCedar holds 5,315 daily sessions of 1116 history from Jun 21, 2004 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
1116 price chart, 2004 to 2026
1116 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -11.6% |
| 6 months | -20.4% |
| Year to date | -38.8% |
| 1 year | -44.7% |
| 3 years | -76.6% |
| 5 years | +1.5% |
| 10 years | -4.9% |
| Since Jun 21, 2004 | -73.6% |
| Compound annual growth, 22.4 years | -5.8% |
1116 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.47 on Jul 13, 2009
- All time low close
- HK$0.1270 on Apr 21, 2023
- 52 week high
- HK$0.3850 on Nov 24, 2025
- 52 week low
- HK$0.1870 on Nov 6, 2026
- Deepest drawdown
- -94.9% from Jul 13, 2009 to Apr 21, 2023, not yet recovered
- Best single session
- +80.0% on Jun 22, 2009
- Worst single session
- -44.1% on May 9, 2025
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2023, +331%
- Worst calendar year
- 2011, -74%
1116 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 21, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3150 | HK$0.3400 | HK$0.1870 | HK$0.1990 | -38.8% | 39.2M | 203 |
| 2025 | HK$0.8500 | HK$0.8500 | HK$0.1880 | HK$0.3250 | -61.8% | 207.9M | 243 |
| 2024 | HK$0.8500 | HK$0.8500 | HK$0.8500 | HK$0.8500 | 0.0% | 0 | 246 |
| 2023 | HK$0.1970 | HK$0.8800 | HK$0.1210 | HK$0.8500 | +331.5% | 284.6M | 240 |
| 2022 | HK$0.1930 | HK$0.2100 | HK$0.1720 | HK$0.1970 | +4.8% | 133M | 244 |
| 2021 | HK$0.2200 | HK$0.2500 | HK$0.1480 | HK$0.1880 | -12.6% | 272M | 245 |
| 2020 | HK$0.2140 | HK$0.2500 | HK$0.1650 | HK$0.2150 | +0.5% | 109.3M | 244 |
| 2019 | HK$0.2050 | HK$0.2900 | HK$0.1840 | HK$0.2140 | +4.4% | 399.7M | 242 |
| 2018 | HK$0.2092 | HK$0.2800 | HK$0.2000 | HK$0.2050 | -2.0% | 526.7M | 246 |
| 2017 | HK$0.2092 | HK$0.2092 | HK$0.2092 | HK$0.2092 | 0.0% | 0 | 247 |
| 2016 | HK$0.2092 | HK$0.2092 | HK$0.2092 | HK$0.2092 | 0.0% | 0 | 247 |
| 2015 | HK$0.2092 | HK$0.2092 | HK$0.2092 | HK$0.2092 | 0.0% | 0 | 247 |
| 2014 | HK$0.2092 | HK$0.2092 | HK$0.2092 | HK$0.2092 | 0.0% | 0 | 247 |
| 2013 | HK$0.2092 | HK$0.2092 | HK$0.2092 | HK$0.2092 | 0.0% | 0 | 245 |
| 2012 | HK$0.2041 | HK$0.2126 | HK$0.2041 | HK$0.2092 | +2.5% | 286.9K | 246 |
| 2011 | HK$0.7654 | HK$0.9184 | HK$0.2041 | HK$0.2041 | -73.6% | 329M | 237 |
| 2010 | HK$1.36 | HK$1.36 | HK$0.6208 | HK$0.7739 | -43.1% | 349.2M | 248 |
| 2009 | HK$0.9354 | HK$2.55 | HK$0.6463 | HK$1.36 | +45.5% | 317M | 249 |
| 2008 | HK$1.17 | HK$1.24 | HK$0.3402 | HK$0.9354 | 0.0% | 1.1M | 105 |
| 2007 | HK$0.7164 | HK$1.70 | HK$0.6505 | HK$0.9354 | +42.0% | 6.5M | 229 |
| 2006 | HK$0.8416 | HK$0.9881 | HK$0.6587 | HK$0.6587 | -23.2% | 11.5M | 242 |
| 2005 | HK$0.9533 | HK$1.07 | HK$0.6474 | HK$0.8578 | -10.0% | 11.5M | 239 |
| 2004 | HK$0.6765 | HK$1.20 | HK$0.5458 | HK$0.9533 | n/a | 26.8M | 134 |
1116 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.1990 | -0.5% |
| October 2026 | HK$0.2000 | -9.9% |
| September 2026 | HK$0.2220 | +3.7% |
| August 2026 | HK$0.2140 | -1.8% |
| July 2026 | HK$0.2180 | +9.0% |
| June 2026 | HK$0.2000 | -17.4% |
| May 2026 | HK$0.2420 | -3.2% |
| April 2026 | HK$0.2500 | 0.0% |
| March 2026 | HK$0.2500 | -13.8% |
| February 2026 | HK$0.2900 | -12.1% |
| January 2026 | HK$0.3300 | +1.5% |
| December 2025 | HK$0.3250 | -9.7% |
About the 1116 data
Daily bars. 5,315 sessions from Jun 21, 2004 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A1116/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1112 Health and Happiness (H&H) International Holdings Limited
- 1113 CK Asset Holdings Limited
- 1114 Brilliance China Automotive Holdings Limited
- 1115 5100 Xizang Glacier Company Limited
- 1117 China Modern Dairy Holdings Ltd.
- 1119 iDreamSky Technology Holdings Limited
- 1120 Arts Optical International Holdings Limited
- 1121 Golden Solar New Energy Technology Holdings Limited
Common questions
1116 share price history
