Cornerstone Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.700	0.710	0.700	0.710	0.710	72,000
2022-08-25	0.670	0.670	0.670	0.670	0.670	0
2022-08-24	0.650	0.670	0.650	0.670	0.670	24,000
2022-08-23	0.700	0.700	0.700	0.700	0.700	0
2022-08-22	0.660	0.700	0.660	0.700	0.700	96,000
2022-08-19	0.670	0.670	0.670	0.670	0.670	0
2022-08-18	0.620	0.670	0.620	0.670	0.670	264,000
2022-08-17	0.590	0.640	0.550	0.640	0.640	360,000
2022-08-16	0.640	0.640	0.640	0.640	0.640	0
2022-08-15	0.640	0.640	0.640	0.640	0.640	24,000
2022-08-12	0.650	0.650	0.650	0.650	0.650	0
2022-08-11	0.620	0.650	0.620	0.650	0.650	111,820
2022-08-10	0.610	0.690	0.600	0.690	0.690	506,400
2022-08-09	0.750	0.750	0.720	0.720	0.720	97,080
2022-08-08	0.820	0.820	0.820	0.820	0.820	0
2022-08-05	0.820	0.820	0.820	0.820	0.820	0
2022-08-04	0.850	0.850	0.820	0.820	0.820	60,120
2022-08-03	0.770	0.860	0.770	0.850	0.850	240,120
2022-08-02	0.770	0.860	0.770	0.860	0.860	145,200
2022-08-01	0.880	0.880	0.880	0.880	0.880	0
2022-07-29	0.810	0.880	0.810	0.880	0.880	120,000
2022-07-28	0.820	0.870	0.820	0.860	0.860	72,000
2022-07-27	0.700	0.800	0.700	0.800	0.800	189,600
2022-07-26	0.720	0.720	0.710	0.710	0.710	52,800
2022-07-25	0.760	0.760	0.760	0.760	0.760	24,100
2022-07-22	0.760	0.780	0.750	0.780	0.780	48,000
2022-07-21	0.830	0.830	0.810	0.810	0.810	73,200
2022-07-20	0.850	0.880	0.820	0.830	0.830	187,520
2022-07-19	0.900	0.900	0.800	0.830	0.830	717,600
2022-07-18	0.640	0.900	0.640	0.900	0.900	2,573,360
2022-07-15	0.600	0.650	0.600	0.630	0.630	288,000
2022-07-14	0.650	0.650	0.650	0.650	0.650	0
2022-07-13	0.650	0.650	0.650	0.650	0.650	0
2022-07-12	0.610	0.650	0.610	0.650	0.650	48,000
2022-07-11	0.630	0.630	0.630	0.630	0.630	72,000
2022-07-08	0.700	0.700	0.680	0.680	0.680	60,120
2022-07-07	0.680	0.680	0.660	0.660	0.660	265,800
2022-07-06	0.620	0.630	0.580	0.630	0.630	336,000
2022-07-05	0.650	0.650	0.620	0.620	0.620	150,000
2022-07-04	0.710	0.760	0.680	0.680	0.680	667,400
2022-06-30	0.610	0.720	0.610	0.710	0.710	572,400
2022-06-29	0.620	0.620	0.610	0.610	0.610	48,000
2022-06-28	0.510	0.620	0.510	0.620	0.620	307,680
2022-06-27	0.540	0.550	0.540	0.550	0.550	290,000
2022-06-24	0.510	0.540	0.510	0.540	0.540	48,000
2022-06-23	0.540	0.540	0.540	0.540	0.540	73,000
2022-06-22	0.540	0.540	0.540	0.540	0.540	0
2022-06-21	0.530	0.540	0.530	0.540	0.540	144,120
2022-06-20	0.500	0.530	0.500	0.520	0.520	216,000
2022-06-17	0.465	0.500	0.465	0.500	0.500	192,000
2022-06-16	0.465	0.485	0.460	0.470	0.470	456,000
2022-06-15	0.510	0.510	0.510	0.510	0.510	0
2022-06-14	0.510	0.510	0.510	0.510	0.510	0
2022-06-13	0.510	0.510	0.510	0.510	0.510	99,600
2022-06-10	0.530	0.530	0.530	0.530	0.530	648,000
2022-06-09	0.530	0.530	0.530	0.530	0.530	0
2022-06-08	0.480	0.530	0.480	0.530	0.530	168,000
2022-06-07	0.520	0.520	0.500	0.500	0.500	604,800
2022-06-06	0.500	0.540	0.500	0.520	0.520	120,000
2022-06-02	0.460	0.510	0.445	0.500	0.500	456,000

← NewerPage 18 of 21 · 1,229 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.