Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.700	0.710	0.700	0.700	0.700	480,000
2023-05-22	0.730	0.730	0.700	0.700	0.700	224,000
2023-05-19	0.700	0.710	0.680	0.710	0.710	164,000
2023-05-18	0.700	0.720	0.700	0.720	0.720	480,000
2023-05-17	0.690	0.710	0.670	0.710	0.710	296,000
2023-05-16	0.710	0.710	0.680	0.690	0.690	744,000
2023-05-15	0.650	0.730	0.640	0.710	0.710	876,000
2023-05-12	0.650	0.650	0.620	0.650	0.650	612,000
2023-05-11	0.670	0.670	0.650	0.650	0.650	652,000
2023-05-10	0.680	0.700	0.680	0.690	0.690	544,000
2023-05-09	0.690	0.690	0.680	0.680	0.680	556,000
2023-05-08	0.710	0.710	0.700	0.700	0.700	124,000
2023-05-05	0.700	0.720	0.690	0.700	0.700	344,000
2023-05-04	0.690	0.700	0.690	0.700	0.700	320,000
2023-05-03	0.710	0.710	0.700	0.700	0.700	456,000
2023-05-02	0.710	0.730	0.680	0.710	0.710	460,000
2023-04-28	0.750	0.750	0.740	0.740	0.740	84,000
2023-04-27	0.750	0.750	0.710	0.750	0.750	308,000
2023-04-26	0.710	0.760	0.710	0.750	0.750	488,000
2023-04-25	0.730	0.750	0.710	0.710	0.710	520,000
2023-04-24	0.730	0.730	0.700	0.730	0.730	548,000
2023-04-21	0.760	0.760	0.730	0.750	0.750	604,000
2023-04-20	0.780	0.790	0.760	0.760	0.760	256,000
2023-04-19	0.760	0.780	0.760	0.780	0.780	316,000
2023-04-18	0.790	0.800	0.770	0.770	0.770	352,000
2023-04-17	0.830	0.830	0.780	0.800	0.800	772,000
2023-04-14	0.790	0.840	0.790	0.830	0.830	856,000
2023-04-13	0.760	0.780	0.760	0.770	0.770	608,000
2023-04-12	0.780	0.800	0.750	0.770	0.770	1,384,000
2023-04-11	0.810	0.810	0.770	0.780	0.780	1,720,000
2023-04-06	0.850	0.860	0.790	0.820	0.820	1,884,000
2023-04-04	0.880	0.890	0.850	0.850	0.850	764,000
2023-04-03	0.850	0.880	0.840	0.870	0.870	380,000
2023-03-31	0.900	0.910	0.850	0.850	0.850	680,000
2023-03-30	0.860	0.900	0.860	0.880	0.880	496,000
2023-03-29	0.880	0.890	0.860	0.890	0.890	500,000
2023-03-28	0.900	0.910	0.870	0.870	0.870	180,000
2023-03-27	0.870	0.930	0.830	0.890	0.890	1,848,000
2023-03-24	0.930	0.940	0.880	0.900	0.900	752,000
2023-03-23	0.860	0.970	0.850	0.930	0.930	1,672,000
2023-03-22	0.870	0.880	0.850	0.860	0.860	544,000
2023-03-21	0.880	0.880	0.840	0.870	0.870	516,000
2023-03-20	0.870	0.900	0.850	0.870	0.870	536,000
2023-03-17	0.900	0.920	0.880	0.910	0.910	836,000
2023-03-16	0.900	0.900	0.870	0.870	0.870	1,520,000
2023-03-15	0.890	0.950	0.890	0.920	0.920	1,120,000
2023-03-14	0.940	0.940	0.880	0.890	0.890	1,290,000
2023-03-13	1.040	1.040	0.930	0.940	0.940	2,944,000
2023-03-10	0.920	1.180	0.830	1.040	1.040	7,548,000
2023-03-09	1.050	1.050	0.890	0.920	0.920	3,412,000
2023-03-08	1.100	1.100	1.040	1.050	1.050	1,024,000
2023-03-07	1.170	1.170	1.050	1.100	1.100	1,800,000
2023-03-06	1.180	1.180	1.160	1.170	1.170	316,000
2023-03-03	1.240	1.240	1.160	1.180	1.180	868,000
2023-03-02	1.220	1.220	1.160	1.170	1.170	284,000
2023-03-01	1.160	1.220	1.130	1.180	1.180	976,000
2023-02-28	1.190	1.220	1.160	1.160	1.160	740,000
2023-02-27	1.190	1.230	1.170	1.190	1.190	588,000
2023-02-24	1.240	1.240	1.190	1.190	1.190	848,000
2023-02-23	1.200	1.240	1.170	1.240	1.240	448,000

← NewerPage 15 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.