Cornerstone Financial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.395	0.425	0.390	0.425	0.425	190,080
2023-02-21	0.425	0.425	0.425	0.425	0.425	0
2023-02-20	0.425	0.425	0.425	0.425	0.425	0
2023-02-17	0.425	0.425	0.425	0.425	0.425	0
2023-02-16	0.370	0.425	0.370	0.425	0.425	5,136,000
2023-02-15	0.425	0.425	0.375	0.390	0.390	5,112,000
2023-02-14	0.420	0.420	0.420	0.420	0.420	0
2023-02-13	0.420	0.420	0.420	0.420	0.420	0
2023-02-10	0.420	0.420	0.420	0.420	0.420	0
2023-02-09	0.420	0.420	0.420	0.420	0.420	0
2023-02-08	0.430	0.430	0.420	0.420	0.420	120,000
2023-02-07	0.445	0.445	0.445	0.445	0.445	24,200
2023-02-06	0.440	0.440	0.440	0.440	0.440	24,000
2023-02-03	0.475	0.475	0.475	0.475	0.475	0
2023-02-02	0.435	0.500	0.425	0.500	0.500	72,000
2023-02-01	0.500	0.500	0.500	0.500	0.500	0
2023-01-31	0.500	0.500	0.500	0.500	0.500	0
2023-01-30	0.500	0.500	0.500	0.500	0.500	0
2023-01-27	0.415	0.430	0.415	0.430	0.430	96,000
2023-01-26	0.400	0.400	0.400	0.400	0.400	0
2023-01-20	0.400	0.400	0.400	0.400	0.400	0
2023-01-19	0.400	0.400	0.400	0.400	0.400	0
2023-01-18	0.400	0.400	0.400	0.400	0.400	0
2023-01-17	0.400	0.400	0.400	0.400	0.400	0
2023-01-16	0.400	0.400	0.400	0.400	0.400	0
2023-01-13	0.460	0.460	0.460	0.460	0.460	0
2023-01-12	0.460	0.460	0.460	0.460	0.460	0
2023-01-11	0.460	0.460	0.460	0.460	0.460	0
2023-01-10	0.460	0.460	0.460	0.460	0.460	0
2023-01-09	0.460	0.460	0.460	0.460	0.460	0
2023-01-06	0.460	0.460	0.460	0.460	0.460	0
2023-01-05	0.460	0.460	0.460	0.460	0.460	144,000
2023-01-04	0.460	0.460	0.460	0.460	0.460	0
2023-01-03	0.475	0.475	0.425	0.460	0.460	192,000
2022-12-30	0.480	0.510	0.465	0.510	0.510	25,200
2022-12-29	0.465	0.510	0.465	0.510	0.510	53,280
2022-12-28	0.530	0.530	0.530	0.530	0.530	0
2022-12-23	0.540	0.540	0.540	0.540	0.540	0
2022-12-22	0.500	0.540	0.455	0.540	0.540	424,800
2022-12-21	0.500	0.500	0.500	0.500	0.500	0
2022-12-20	0.500	0.500	0.500	0.500	0.500	0
2022-12-19	0.500	0.500	0.500	0.500	0.500	0
2022-12-16	0.500	0.500	0.500	0.500	0.500	10,032,000
2022-12-15	0.495	0.495	0.495	0.495	0.495	0
2022-12-14	0.500	0.500	0.500	0.500	0.500	0
2022-12-13	0.500	0.500	0.500	0.500	0.500	0
2022-12-12	0.450	0.495	0.450	0.495	0.495	48,000
2022-12-09	0.480	0.500	0.480	0.500	0.500	792,000
2022-12-08	0.455	0.455	0.455	0.455	0.455	0
2022-12-07	0.455	0.455	0.455	0.455	0.455	0
2022-12-06	0.455	0.455	0.455	0.455	0.455	0
2022-12-05	0.445	0.475	0.445	0.455	0.455	11,016,000
2022-12-02	0.455	0.455	0.455	0.455	0.455	0
2022-12-01	0.460	0.460	0.430	0.455	0.455	72,000
2022-11-30	0.460	0.460	0.455	0.460	0.460	48,000
2022-11-29	0.540	0.540	0.540	0.540	0.540	0
2022-11-28	0.540	0.540	0.540	0.540	0.540	0
2022-11-25	0.520	0.520	0.520	0.520	0.520	48,000
2022-11-24	0.540	0.560	0.540	0.560	0.560	96,000
2022-11-23	0.580	0.580	0.580	0.580	0.580	0

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.