Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.245	0.255	0.231	0.250	0.250	1,188,000
2026-10-22	0.255	0.255	0.231	0.246	0.246	868,000
2026-10-21	0.250	0.260	0.250	0.260	0.260	952,000
2026-10-20	0.265	0.270	0.255	0.265	0.265	1,116,000
2026-10-16	0.285	0.285	0.280	0.280	0.280	104,000
2026-10-15	0.285	0.285	0.260	0.285	0.285	1,344,000
2026-10-14	0.285	0.290	0.280	0.290	0.290	824,000
2026-10-13	0.285	0.295	0.280	0.280	0.280	1,268,000
2026-10-12	0.295	0.300	0.250	0.290	0.290	8,348,000
2026-10-09	0.300	0.300	0.285	0.285	0.285	1,320,000
2026-10-08	0.300	0.305	0.300	0.305	0.305	1,932,000
2026-10-07	0.305	0.305	0.305	0.305	0.305	712,000
2026-10-06	0.305	0.305	0.305	0.305	0.305	520,000
2026-10-05	0.300	0.305	0.300	0.305	0.305	720,000
2026-10-02	0.300	0.300	0.295	0.300	0.300	4,200,000
2026-09-30	0.300	0.310	0.290	0.310	0.310	852,000
2026-09-29	0.300	0.300	0.295	0.295	0.295	1,064,000
2026-09-28	0.310	0.315	0.300	0.305	0.305	1,232,000
2026-09-25	0.305	0.310	0.305	0.310	0.310	1,272,000
2026-09-24	0.310	0.315	0.300	0.300	0.300	984,000
2026-09-23	0.305	0.330	0.305	0.320	0.320	2,888,000
2026-09-22	0.305	0.310	0.305	0.310	0.310	620,000
2026-09-21	0.305	0.310	0.305	0.310	0.310	1,320,000
2026-09-18	0.310	0.315	0.305	0.310	0.310	7,056,000
2026-09-17	0.310	0.315	0.305	0.315	0.315	4,004,000
2026-09-16	0.300	0.310	0.295	0.310	0.310	3,584,000
2026-09-15	0.300	0.300	0.300	0.300	0.300	2,392,000
2026-09-14	0.295	0.300	0.295	0.300	0.300	2,076,000
2026-09-11	0.295	0.300	0.290	0.300	0.300	2,328,000
2026-09-10	0.305	0.305	0.295	0.300	0.300	4,916,000
2026-09-09	0.295	0.310	0.290	0.305	0.305	2,352,000
2026-09-08	0.295	0.310	0.290	0.305	0.305	3,796,000
2026-09-07	0.315	0.315	0.300	0.300	0.300	3,832,000
2026-09-04	0.335	0.335	0.315	0.325	0.325	1,608,000
2026-09-03	0.350	0.350	0.315	0.330	0.330	1,244,000
2026-09-02	0.335	0.335	0.325	0.325	0.325	1,908,000
2026-09-01	0.305	0.330	0.300	0.330	0.330	6,848,000
2026-08-31	0.300	0.310	0.300	0.305	0.305	6,544,000
2026-08-28	0.300	0.300	0.295	0.300	0.300	2,060,000
2026-08-27	0.305	0.305	0.300	0.305	0.305	1,548,000
2026-08-26	0.300	0.310	0.300	0.305	0.305	4,488,000
2026-08-25	0.300	0.300	0.295	0.300	0.300	1,632,000
2026-08-24	0.300	0.300	0.295	0.300	0.300	2,264,000
2026-08-21	0.300	0.305	0.300	0.305	0.305	2,608,000
2026-08-20	0.305	0.305	0.300	0.305	0.305	2,696,000
2026-08-19	0.305	0.305	0.305	0.305	0.305	24,000
2026-08-18	0.315	0.315	0.305	0.310	0.310	5,056,000
2026-08-17	0.320	0.320	0.305	0.310	0.310	1,288,000
2026-08-14	0.320	0.320	0.305	0.320	0.320	1,096,000
2026-08-13	0.305	0.325	0.300	0.320	0.320	2,744,000
2026-08-12	0.310	0.350	0.295	0.310	0.310	3,056,000
2026-08-11	0.315	0.320	0.305	0.310	0.310	2,516,000
2026-08-10	0.315	0.330	0.310	0.320	0.320	1,728,000
2026-08-07	0.305	0.315	0.305	0.315	0.315	1,380,000
2026-08-06	0.315	0.315	0.305	0.305	0.305	1,128,000
2026-08-05	0.315	0.315	0.310	0.315	0.315	1,576,000
2026-08-04	0.310	0.315	0.305	0.315	0.315	1,672,000
2026-08-03	0.310	0.315	0.305	0.315	0.315	2,156,000
2026-07-31	0.320	0.320	0.310	0.320	0.320	2,560,000
2026-07-30	0.315	0.320	0.310	0.320	0.320	2,124,000

Page 1 of 2 · 64 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.