Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.530	0.540	0.530	0.540	0.540	196,000
2024-05-14	0.550	0.550	0.530	0.530	0.530	200,000
2024-05-13	0.530	0.530	0.530	0.530	0.530	100,000
2024-05-10	0.530	0.530	0.520	0.530	0.530	148,000
2024-05-09	0.530	0.530	0.530	0.530	0.530	332,000
2024-05-08	0.530	0.530	0.520	0.520	0.520	168,000
2024-05-07	0.540	0.540	0.520	0.530	0.530	108,000
2024-05-06	0.520	0.540	0.520	0.540	0.540	154,400
2024-05-03	0.540	0.550	0.520	0.540	0.540	1,172,000
2024-05-02	0.510	0.540	0.510	0.540	0.540	496,000
2024-04-30	0.530	0.530	0.510	0.530	0.530	284,000
2024-04-29	0.520	0.550	0.510	0.510	0.510	780,000
2024-04-26	0.520	0.540	0.520	0.520	0.520	384,000
2024-04-25	0.510	0.540	0.510	0.520	0.520	121,600
2024-04-24	0.540	0.540	0.520	0.520	0.520	132,000
2024-04-23	0.540	0.540	0.540	0.540	0.540	100,000
2024-04-22	0.540	0.540	0.540	0.540	0.540	20,000
2024-04-19	0.570	0.570	0.550	0.550	0.550	4,000
2024-04-18	0.520	0.530	0.520	0.530	0.530	400,000
2024-04-17	0.530	0.550	0.530	0.530	0.530	116,000
2024-04-16	0.540	0.550	0.520	0.540	0.540	196,000
2024-04-15	0.560	0.570	0.560	0.560	0.560	216,000
2024-04-12	0.560	0.570	0.550	0.560	0.560	292,000
2024-04-11	0.560	0.560	0.550	0.550	0.550	100,000
2024-04-10	0.570	0.580	0.560	0.560	0.560	268,000
2024-04-09	0.570	0.570	0.570	0.570	0.570	104,000
2024-04-08	0.570	0.590	0.570	0.580	0.580	240,000
2024-04-05	0.550	0.550	0.530	0.550	0.550	164,000
2024-04-03	0.560	0.560	0.540	0.540	0.540	460,000
2024-04-02	0.580	0.580	0.560	0.580	0.580	608,000
2024-03-28	0.550	0.580	0.550	0.580	0.580	208,000
2024-03-27	0.570	0.570	0.550	0.560	0.560	444,000
2024-03-26	0.530	0.570	0.530	0.570	0.570	924,000
2024-03-25	0.510	0.520	0.510	0.520	0.520	152,000
2024-03-22	0.520	0.540	0.520	0.530	0.530	436,000
2024-03-21	0.520	0.520	0.510	0.520	0.520	72,000
2024-03-20	0.550	0.550	0.500	0.520	0.520	172,000
2024-03-19	0.530	0.540	0.530	0.540	0.540	136,000
2024-03-18	0.530	0.530	0.530	0.530	0.530	184,000
2024-03-15	0.520	0.530	0.520	0.530	0.530	300,000
2024-03-14	0.540	0.540	0.530	0.540	0.540	260,000
2024-03-13	0.540	0.540	0.540	0.540	0.540	28,000
2024-03-12	0.530	0.540	0.520	0.540	0.540	728,000
2024-03-11	0.600	0.600	0.510	0.530	0.530	204,000
2024-03-08	0.540	0.600	0.530	0.550	0.550	1,200,000
2024-03-07	0.550	0.580	0.540	0.550	0.550	312,000
2024-03-06	0.560	0.570	0.550	0.550	0.550	868,000
2024-03-05	0.560	0.580	0.560	0.570	0.570	100,000
2024-03-04	0.590	0.590	0.560	0.570	0.570	164,000
2024-03-01	0.580	0.590	0.580	0.590	0.590	236,000
2024-02-29	0.570	0.580	0.560	0.580	0.580	304,000
2024-02-28	0.570	0.580	0.570	0.570	0.570	368,000
2024-02-27	0.570	0.580	0.570	0.580	0.580	88,000
2024-02-26	0.580	0.600	0.580	0.600	0.600	176,000
2024-02-23	0.620	0.620	0.590	0.590	0.590	300,000
2024-02-22	0.580	0.610	0.580	0.610	0.610	1,260,000
2024-02-21	0.590	0.590	0.560	0.560	0.560	364,000
2024-02-20	0.590	0.590	0.570	0.590	0.590	96,000
2024-02-19	0.580	0.600	0.580	0.590	0.590	1,048,000
2024-02-16	0.570	0.580	0.560	0.580	0.580	152,000

← NewerPage 11 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.