Cornerstone Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.385	0.390	0.385	0.390	0.375	513,662
2022-03-01	0.380	0.390	0.380	0.380	0.366	654,046
2022-02-28	0.405	0.405	0.405	0.405	0.390	0
2022-02-25	0.405	0.405	0.405	0.405	0.390	0
2022-02-24	0.405	0.405	0.405	0.405	0.390	0
2022-02-23	0.390	0.405	0.390	0.405	0.390	1,271,688
2022-02-22	0.410	0.410	0.410	0.410	0.395	0
2022-02-21	0.415	0.415	0.415	0.415	0.399	0
2022-02-18	0.395	0.415	0.395	0.415	0.399	1,282,909
2022-02-17	0.390	0.420	0.385	0.420	0.404	5,361,038
2022-02-16	0.390	0.390	0.380	0.390	0.375	1,944,934
2022-02-15	0.390	0.390	0.390	0.390	0.375	0
2022-02-14	0.390	0.390	0.390	0.390	0.375	0
2022-02-11	0.395	0.395	0.390	0.390	0.375	266,805
2022-02-10	0.395	0.400	0.395	0.400	0.385	453,950
2022-02-09	0.400	0.405	0.400	0.400	0.385	424,103
2022-02-08	0.410	0.420	0.400	0.420	0.404	351,584
2022-02-07	0.420	0.420	0.420	0.420	0.404	0
2022-02-04	0.430	0.430	0.400	0.420	0.404	1,196,883
2022-01-31	0.435	0.435	0.435	0.435	0.419	0
2022-01-28	0.430	0.475	0.420	0.435	0.419	3,914,805
2022-01-27	0.445	0.450	0.440	0.440	0.424	291,989
2022-01-26	0.440	0.440	0.440	0.440	0.424	0
2022-01-25	0.435	0.435	0.435	0.435	0.419	86,275
2022-01-24	0.440	0.485	0.430	0.460	0.443	1,845,194
2022-01-21	0.460	0.500	0.425	0.430	0.414	5,286,233
2022-01-20	0.460	0.460	0.460	0.460	0.443	0
2022-01-19	0.460	0.460	0.460	0.460	0.443	0
2022-01-18	0.450	0.460	0.440	0.460	0.443	274,285
2022-01-17	0.490	0.490	0.490	0.490	0.472	0
2022-01-14	0.415	0.500	0.415	0.490	0.472	5,236,363
2022-01-13	0.500	0.500	0.430	0.465	0.448	4,737,662
2022-01-12	0.495	0.520	0.450	0.520	0.501	1,293,423
2022-01-11	0.445	0.450	0.445	0.450	0.433	349,090
2022-01-10	0.395	0.510	0.365	0.425	0.409	5,286,233
2022-01-07	0.345	0.435	0.345	0.435	0.419	5,136,623
2022-01-06	0.385	0.385	0.330	0.375	0.361	4,971,054
2022-01-05	0.350	0.390	0.340	0.380	0.366	5,136,623
2022-01-04	0.365	0.365	0.365	0.365	0.351	0
2022-01-03	0.365	0.365	0.365	0.365	0.351	0
2021-12-31	0.325	0.390	0.315	0.345	0.332	4,862,337
2021-12-30	0.350	0.350	0.350	0.350	0.337	0
2021-12-29	0.325	0.345	0.325	0.325	0.313	4,588,051
2021-12-28	0.340	0.360	0.340	0.345	0.332	2,272,831
2021-12-24	0.315	0.315	0.310	0.315	0.303	124,675
2021-12-23	0.365	0.365	0.320	0.320	0.308	1,650,597
2021-12-22	0.320	0.365	0.320	0.365	0.351	1,022,337
2021-12-21	0.295	0.370	0.295	0.370	0.356	4,313,766
2021-12-20	0.320	0.395	0.250	0.360	0.347	5,410,908
2021-12-17	0.410	0.430	0.340	0.340	0.327	2,318,960
2021-12-16	0.405	0.510	0.320	0.335	0.322	6,186,389
2021-12-15	0.400	0.445	0.400	0.445	0.428	2,892,467
2021-12-14	0.420	0.455	0.410	0.410	0.395	2,942,337
2021-12-13	0.455	0.455	0.420	0.420	0.404	49,870
2021-12-10	0.475	0.500	0.475	0.480	0.462	1,691,345
2021-12-09	0.490	0.510	0.470	0.480	0.462	2,225,454
2021-12-08	0.465	0.540	0.465	0.500	0.481	4,924,675
2021-12-07	0.480	0.480	0.480	0.480	0.462	0
2021-12-06	0.455	0.540	0.455	0.465	0.448	4,296,706
2021-12-03	0.480	0.490	0.455	0.490	0.472	2,022,857

← NewerPage 20 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.