Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.650	0.660	0.630	0.640	0.640	1,784,000
2024-08-09	0.670	0.680	0.650	0.660	0.660	2,620,000
2024-08-08	0.670	0.670	0.650	0.660	0.660	2,244,000
2024-08-07	0.680	0.680	0.650	0.670	0.670	2,516,000
2024-08-06	0.670	0.680	0.650	0.670	0.670	2,260,000
2024-08-05	0.690	0.690	0.620	0.660	0.660	4,656,000
2024-08-02	0.660	0.660	0.660	0.660	0.660	0
2024-08-01	0.660	0.660	0.660	0.660	0.660	0
2024-07-31	0.650	0.670	0.640	0.660	0.660	4,252,000
2024-07-30	0.600	0.640	0.590	0.640	0.640	4,248,000
2024-07-29	0.590	0.610	0.580	0.600	0.600	2,260,000
2024-07-26	0.600	0.600	0.560	0.590	0.590	1,920,000
2024-07-25	0.570	0.600	0.570	0.600	0.600	3,068,000
2024-07-24	0.550	0.570	0.540	0.570	0.570	1,568,000
2024-07-23	0.530	0.550	0.520	0.550	0.550	1,380,000
2024-07-22	0.530	0.540	0.530	0.540	0.540	848,000
2024-07-19	0.530	0.540	0.530	0.530	0.530	528,000
2024-07-18	0.540	0.540	0.530	0.530	0.530	92,000
2024-07-17	0.540	0.540	0.530	0.530	0.530	248,000
2024-07-16	0.520	0.520	0.510	0.520	0.520	268,000
2024-07-15	0.520	0.520	0.520	0.520	0.520	76,000
2024-07-12	0.520	0.520	0.510	0.520	0.520	188,000
2024-07-11	0.510	0.510	0.510	0.510	0.510	4,000
2024-07-10	0.520	0.520	0.520	0.520	0.520	64,000
2024-07-09	0.520	0.520	0.500	0.520	0.520	280,000
2024-07-08	0.520	0.520	0.510	0.510	0.510	184,000
2024-07-05	0.520	0.520	0.510	0.510	0.510	116,000
2024-07-04	0.520	0.520	0.520	0.520	0.520	148,000
2024-07-03	0.520	0.520	0.510	0.510	0.510	240,000
2024-07-02	0.510	0.520	0.510	0.520	0.520	76,000
2024-06-28	0.520	0.530	0.510	0.520	0.520	132,000
2024-06-27	0.520	0.520	0.520	0.520	0.520	140,000
2024-06-26	0.520	0.520	0.520	0.520	0.520	76,000
2024-06-25	0.530	0.530	0.530	0.530	0.530	0
2024-06-24	0.530	0.530	0.520	0.530	0.530	108,000
2024-06-21	0.530	0.530	0.530	0.530	0.530	168,000
2024-06-20	0.530	0.540	0.520	0.530	0.530	888,000
2024-06-19	0.530	0.530	0.530	0.530	0.530	596,000
2024-06-18	0.520	0.530	0.510	0.530	0.530	252,000
2024-06-17	0.510	0.520	0.510	0.520	0.520	332,000
2024-06-14	0.510	0.520	0.510	0.520	0.520	496,000
2024-06-13	0.510	0.530	0.510	0.510	0.510	272,000
2024-06-12	0.510	0.530	0.510	0.530	0.530	104,000
2024-06-11	0.520	0.530	0.510	0.530	0.530	232,000
2024-06-07	0.510	0.520	0.510	0.520	0.520	76,000
2024-06-06	0.520	0.520	0.510	0.520	0.520	488,000
2024-06-05	0.520	0.530	0.520	0.520	0.520	176,000
2024-06-04	0.540	0.540	0.530	0.530	0.530	280,000
2024-06-03	0.540	0.540	0.520	0.540	0.540	188,000
2024-05-31	0.520	0.540	0.520	0.530	0.530	56,000
2024-05-30	0.530	0.530	0.510	0.520	0.520	52,000
2024-05-29	0.520	0.540	0.510	0.520	0.520	124,000
2024-05-28	0.520	0.530	0.510	0.530	0.530	192,000
2024-05-27	0.540	0.540	0.510	0.520	0.520	460,000
2024-05-24	0.540	0.540	0.530	0.530	0.530	288,000
2024-05-23	0.590	0.600	0.540	0.550	0.550	1,596,000
2024-05-22	0.520	0.570	0.510	0.570	0.570	1,440,000
2024-05-21	0.530	0.530	0.520	0.520	0.520	716,000
2024-05-20	0.540	0.540	0.530	0.530	0.530	508,000
2024-05-17	0.540	0.550	0.530	0.530	0.530	280,000

← NewerPage 10 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.