Cornerstone Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.465	0.465	0.465	0.465	0.465	96,000
2022-05-31	0.470	0.475	0.470	0.475	0.475	96,000
2022-05-30	0.460	0.490	0.460	0.470	0.470	8,382,720
2022-05-27	0.490	0.490	0.455	0.465	0.465	11,664,000
2022-05-26	0.490	0.490	0.490	0.490	0.490	0
2022-05-25	0.465	0.495	0.445	0.490	0.490	16,350,000
2022-05-24	0.530	0.530	0.435	0.455	0.455	7,416,100
2022-05-23	0.500	0.500	0.500	0.500	0.500	48,000
2022-05-20	0.540	0.540	0.540	0.540	0.540	0
2022-05-19	0.510	0.510	0.490	0.500	0.500	5,572,200
2022-05-18	0.500	0.500	0.490	0.500	0.500	96,000
2022-05-17	0.540	0.540	0.450	0.510	0.510	2,376,000
2022-05-16	0.550	0.560	0.540	0.540	0.540	362,040
2022-05-13	0.530	0.530	0.510	0.530	0.530	8,616,000
2022-05-12	0.495	0.495	0.495	0.495	0.495	24,000
2022-05-11	0.500	0.530	0.500	0.500	0.500	325,200
2022-05-10	0.510	0.530	0.500	0.530	0.530	96,000
2022-05-06	0.540	0.550	0.500	0.530	0.530	365,200
2022-05-05	0.485	0.530	0.485	0.530	0.530	264,000
2022-05-04	0.550	0.550	0.490	0.520	0.520	508,800
2022-05-03	0.570	0.570	0.520	0.550	0.550	508,080
2022-04-29	0.580	0.660	0.580	0.580	0.580	889,200
2022-04-28	0.510	0.620	0.495	0.580	0.580	2,995,520
2022-04-27	0.490	0.510	0.430	0.495	0.495	3,823,800
2022-04-26	0.450	0.560	0.420	0.490	0.490	8,487,023
2022-04-25	0.390	0.410	0.390	0.405	0.405	120,000
2022-04-22	0.400	0.400	0.400	0.400	0.400	648,000
2022-04-21	0.380	0.410	0.380	0.395	0.395	1,608,000
2022-04-20	0.365	0.385	0.365	0.380	0.380	1,449,013
2022-04-19	0.360	0.365	0.345	0.355	0.355	1,730,980
2022-04-14	0.355	0.375	0.355	0.375	0.375	770,620
2022-04-13	0.355	0.355	0.345	0.350	0.350	608,400
2022-04-12	0.335	0.355	0.335	0.355	0.355	432,000
2022-04-11	0.360	0.360	0.340	0.345	0.345	1,528,600
2022-04-08	0.360	0.370	0.360	0.370	0.370	400,560
2022-04-07	0.360	0.370	0.360	0.365	0.365	456,880
2022-04-06	0.380	0.390	0.365	0.380	0.380	407,960
2022-04-04	0.375	0.375	0.375	0.375	0.375	0
2022-04-01	0.340	0.375	0.330	0.375	0.375	1,486,800
2022-03-31	0.365	0.365	0.365	0.365	0.365	0
2022-03-30	0.365	0.365	0.340	0.365	0.365	864,000
2022-03-29	0.365	0.365	0.365	0.365	0.365	0
2022-03-28	0.365	0.380	0.365	0.365	0.365	1,584,000
2022-03-25	0.385	0.385	0.385	0.385	0.385	0
2022-03-24	0.370	0.385	0.370	0.385	0.385	648,000
2022-03-23	0.400	0.410	0.400	0.400	0.385	1,670,670
2022-03-22	0.405	0.415	0.370	0.390	0.375	4,189,090
2022-03-21	0.385	0.405	0.385	0.405	0.390	1,645,714
2022-03-18	0.375	0.395	0.355	0.395	0.380	2,219,220
2022-03-17	0.375	0.380	0.375	0.380	0.366	365,298
2022-03-16	0.375	0.375	0.375	0.375	0.361	24,935
2022-03-15	0.375	0.375	0.375	0.375	0.361	0
2022-03-14	0.390	0.400	0.385	0.385	0.371	2,227,947
2022-03-11	0.395	0.395	0.395	0.395	0.380	0
2022-03-10	0.390	0.390	0.390	0.390	0.375	0
2022-03-09	0.390	0.390	0.390	0.390	0.375	49,870
2022-03-08	0.385	0.415	0.385	0.390	0.375	122,431
2022-03-07	0.400	0.400	0.400	0.400	0.385	0
2022-03-04	0.400	0.400	0.400	0.400	0.385	0
2022-03-03	0.390	0.400	0.390	0.400	0.385	158,337

← NewerPage 19 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.