Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.740	0.780	0.740	0.770	0.770	352,000
2023-11-15	0.730	0.810	0.720	0.740	0.740	716,000
2023-11-14	0.710	0.720	0.710	0.710	0.710	92,000
2023-11-13	0.730	0.730	0.720	0.720	0.720	160,000
2023-11-10	0.710	0.750	0.710	0.750	0.750	704,000
2023-11-09	0.740	0.740	0.710	0.720	0.720	652,000
2023-11-08	0.750	0.750	0.730	0.730	0.730	476,000
2023-11-07	0.770	0.770	0.730	0.740	0.740	396,000
2023-11-06	0.770	0.770	0.750	0.770	0.770	388,000
2023-11-03	0.730	0.770	0.730	0.770	0.770	376,000
2023-11-02	0.750	0.770	0.750	0.750	0.750	548,000
2023-11-01	0.740	0.740	0.740	0.740	0.740	256,000
2023-10-31	0.750	0.750	0.730	0.730	0.730	292,000
2023-10-30	0.750	0.760	0.750	0.750	0.750	96,000
2023-10-27	0.720	0.750	0.710	0.750	0.750	636,000
2023-10-26	0.740	0.740	0.730	0.730	0.730	176,000
2023-10-25	0.750	0.770	0.720	0.750	0.750	544,000
2023-10-24	0.710	0.730	0.710	0.730	0.730	348,000
2023-10-20	0.730	0.730	0.710	0.710	0.710	144,000
2023-10-19	0.750	0.750	0.740	0.740	0.740	208,000
2023-10-18	0.750	0.760	0.750	0.750	0.750	116,000
2023-10-17	0.780	0.780	0.750	0.750	0.750	284,000
2023-10-16	0.710	0.780	0.710	0.780	0.780	508,000
2023-10-13	0.720	0.720	0.700	0.700	0.700	404,000
2023-10-12	0.780	0.780	0.720	0.720	0.720	584,000
2023-10-11	0.720	0.780	0.720	0.780	0.780	524,000
2023-10-10	0.720	0.730	0.710	0.720	0.720	432,000
2023-10-09	0.700	0.720	0.700	0.720	0.720	92,000
2023-10-06	0.740	0.750	0.700	0.730	0.730	624,000
2023-10-05	0.720	0.740	0.710	0.740	0.740	460,000
2023-10-04	0.780	0.800	0.700	0.720	0.720	2,564,000
2023-10-03	0.780	0.810	0.750	0.760	0.760	472,000
2023-09-29	0.800	0.800	0.770	0.780	0.780	272,000
2023-09-28	0.730	0.850	0.730	0.780	0.780	588,000
2023-09-27	0.790	0.790	0.770	0.770	0.770	416,000
2023-09-26	0.810	0.820	0.790	0.790	0.790	672,000
2023-09-25	0.840	0.840	0.810	0.810	0.810	300,000
2023-09-22	0.830	0.840	0.820	0.830	0.830	520,000
2023-09-21	0.840	0.890	0.830	0.850	0.850	492,000
2023-09-20	0.860	0.860	0.850	0.860	0.860	152,000
2023-09-19	0.850	0.890	0.850	0.890	0.890	280,000
2023-09-18	0.890	0.890	0.860	0.880	0.880	764,000
2023-09-15	0.910	0.920	0.900	0.910	0.910	684,000
2023-09-14	0.930	0.930	0.900	0.910	0.910	668,000
2023-09-13	0.910	0.930	0.910	0.920	0.920	160,000
2023-09-12	0.910	0.940	0.910	0.930	0.930	668,000
2023-09-11	0.980	0.980	0.900	0.930	0.930	2,252,000
2023-09-07	0.920	1.000	0.920	0.980	0.980	4,016,000
2023-09-06	0.930	0.950	0.910	0.910	0.910	1,120,000
2023-09-05	0.960	0.960	0.910	0.940	0.940	744,000
2023-09-04	0.960	0.960	0.910	0.950	0.950	536,000
2023-08-31	0.990	0.990	0.950	0.950	0.950	616,000
2023-08-30	1.010	1.020	0.950	0.980	0.980	1,204,000
2023-08-29	1.020	1.020	0.990	1.000	1.000	1,724,000
2023-08-28	1.030	1.080	0.990	1.020	1.020	2,324,000
2023-08-25	1.020	1.080	0.970	1.030	1.030	5,200,000
2023-08-24	0.960	1.080	0.940	1.030	1.030	6,088,000
2023-08-23	0.800	0.960	0.790	0.920	0.920	3,632,000
2023-08-22	0.830	0.830	0.800	0.800	0.800	260,000
2023-08-21	0.750	0.870	0.700	0.770	0.770	636,000

← NewerPage 13 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.