Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.200	1.220	1.180	1.200	1.200	820,000
2023-02-21	1.250	1.280	1.190	1.190	1.190	888,000
2023-02-20	1.200	1.260	1.190	1.260	1.260	1,358,000
2023-02-17	1.200	1.200	1.160	1.190	1.190	1,116,000
2023-02-16	1.210	1.280	1.130	1.200	1.200	4,724,000
2023-02-15	1.370	1.370	1.160	1.210	1.210	8,000,000
2023-02-14	1.420	1.430	1.350	1.360	1.360	1,992,000
2023-02-13	1.420	1.480	1.400	1.410	1.410	1,724,000
2023-02-10	1.450	1.480	1.430	1.440	1.440	1,964,000
2023-02-09	1.440	1.480	1.420	1.440	1.440	1,908,000
2023-02-08	1.480	1.480	1.440	1.450	1.450	2,040,000
2023-02-07	1.470	1.530	1.470	1.480	1.480	1,608,000
2023-02-06	1.550	1.550	1.470	1.470	1.470	1,460,000
2023-02-03	1.500	1.540	1.450	1.540	1.540	2,604,000
2023-02-02	1.550	1.560	1.500	1.500	1.500	2,852,000
2023-02-01	1.530	1.590	1.520	1.560	1.560	2,344,000
2023-01-31	1.540	1.540	1.500	1.520	1.520	2,432,000
2023-01-30	1.660	1.660	1.530	1.540	1.540	3,364,000
2023-01-27	1.650	1.650	1.580	1.610	1.610	1,412,000
2023-01-26	1.620	1.670	1.620	1.650	1.650	1,844,000
2023-01-20	1.570	1.660	1.570	1.620	1.620	1,872,000
2023-01-19	1.580	1.590	1.520	1.550	1.550	1,172,000
2023-01-18	1.520	1.620	1.520	1.610	1.610	2,002,000
2023-01-17	1.500	1.570	1.500	1.520	1.520	2,704,000
2023-01-16	1.630	1.660	1.550	1.560	1.560	3,244,000
2023-01-13	1.630	1.660	1.600	1.610	1.610	2,512,000
2023-01-12	1.720	1.740	1.600	1.630	1.630	2,584,000
2023-01-11	1.800	1.820	1.680	1.680	1.680	3,760,000
2023-01-10	1.770	1.880	1.690	1.780	1.780	8,126,000
2023-01-09	1.570	1.820	1.570	1.770	1.770	10,450,000
2023-01-06	1.540	1.600	1.530	1.570	1.570	2,309,468
2023-01-05	1.520	1.640	1.520	1.550	1.550	2,988,772
2023-01-04	1.620	1.620	1.500	1.520	1.520	3,256,000
2023-01-03	1.450	1.670	1.350	1.600	1.600	9,565,760
2022-12-30	1.560	1.600	1.400	1.440	1.440	8,016,000
2022-12-29	1.700	1.700	1.550	1.560	1.560	4,824,000
2022-12-28	1.700	1.750	1.670	1.690	1.690	2,341,000
2022-12-23	1.730	1.740	1.650	1.670	1.670	3,200,000
2022-12-22	1.820	1.850	1.660	1.670	1.670	7,370,000
2022-12-21	1.760	1.870	1.750	1.790	1.790	4,688,000
2022-12-20	1.850	1.850	1.700	1.780	1.780	7,532,000
2022-12-19	2.000	2.040	1.860	1.880	1.880	4,820,000
2022-12-16	2.050	2.050	1.880	1.930	1.930	8,843,600
2022-12-15	2.290	2.460	1.830	2.050	2.050	20,136,000
2022-12-14	1.600	2.150	1.600	2.140	2.140	35,362,600
2022-12-13	2.190	2.190	1.500	1.560	1.560	47,241,000
2022-12-12	3.020	3.590	1.370	2.330	2.330	82,836,400
2022-12-09	3.050	3.140	3.000	3.070	3.070	30,790,000
2022-12-08	2.500	2.950	2.500	2.840	2.840	37,397,000
2022-12-07	1.980	2.800	1.960	2.590	2.590	48,451,399
2022-12-06	1.380	1.900	1.380	1.870	1.870	36,936,000
2022-12-05	1.360	1.440	1.360	1.430	1.430	9,190,000
2022-12-02	1.360	1.410	1.360	1.400	1.400	5,840,000
2022-12-01	1.310	1.440	1.300	1.410	1.410	7,554,000
2022-11-30	1.450	1.480	1.360	1.370	1.370	8,960,000
2022-11-29	1.420	1.480	1.420	1.470	1.470	8,280,000
2022-11-28	1.340	1.490	1.340	1.440	1.440	11,526,000
2022-11-25	1.390	1.500	1.380	1.400	1.400	19,138,000
2022-11-24	1.190	1.490	1.190	1.420	1.420	26,580,000
2022-11-23	1.130	1.250	1.120	1.250	1.250	12,728,000

← NewerPage 16 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.