Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.800	0.800	0.800	0.800	0.800	24,000
2022-03-02	0.780	0.780	0.780	0.780	0.780	0
2022-03-01	0.780	0.780	0.780	0.780	0.780	0
2022-02-28	0.790	0.790	0.790	0.790	0.790	0
2022-02-25	0.790	0.800	0.790	0.800	0.800	32,000
2022-02-24	0.740	0.790	0.740	0.790	0.790	140,000
2022-02-23	0.740	0.740	0.740	0.740	0.740	40,000
2022-02-22	0.750	0.750	0.750	0.750	0.750	0
2022-02-21	0.750	0.750	0.750	0.750	0.750	48,000
2022-02-18	0.770	0.770	0.770	0.770	0.770	0
2022-02-17	0.770	0.770	0.770	0.770	0.770	0
2022-02-16	0.790	0.790	0.770	0.770	0.770	40,000
2022-02-15	0.790	0.790	0.790	0.790	0.790	4,000
2022-02-14	0.790	0.790	0.790	0.790	0.790	40,000
2022-02-11	0.770	0.770	0.770	0.770	0.770	0
2022-02-10	0.770	0.770	0.770	0.770	0.770	0
2022-02-09	0.790	0.790	0.770	0.770	0.770	28,000
2022-02-08	0.730	0.730	0.730	0.730	0.730	0
2022-02-07	0.730	0.730	0.720	0.730	0.730	72,000
2022-02-04	0.800	0.800	0.800	0.800	0.800	100,000
2022-01-31	0.790	0.790	0.790	0.790	0.790	0
2022-01-28	0.800	0.800	0.790	0.790	0.790	64,000
2022-01-27	0.720	0.720	0.720	0.720	0.720	0
2022-01-26	0.760	0.760	0.720	0.720	0.720	44,000
2022-01-25	0.730	0.770	0.700	0.770	0.770	208,000
2022-01-24	0.750	0.750	0.750	0.750	0.750	0
2022-01-21	0.750	0.750	0.750	0.750	0.750	0
2022-01-20	0.740	0.750	0.740	0.750	0.750	68,000
2022-01-19	0.820	0.820	0.820	0.820	0.820	0
2022-01-18	0.820	0.820	0.820	0.820	0.820	40,000
2022-01-17	0.770	0.770	0.770	0.770	0.770	0
2022-01-14	0.770	0.770	0.770	0.770	0.770	204,000
2022-01-13	0.800	0.800	0.800	0.800	0.800	0
2022-01-12	0.800	0.800	0.800	0.800	0.800	0
2022-01-11	0.800	0.800	0.800	0.800	0.800	0
2022-01-10	0.800	0.800	0.800	0.800	0.800	4,000
2022-01-07	0.710	0.800	0.700	0.800	0.800	380,000
2022-01-06	0.720	0.720	0.720	0.720	0.720	0
2022-01-05	0.720	0.720	0.720	0.720	0.720	24,000
2022-01-04	0.760	0.760	0.700	0.740	0.740	88,000
2022-01-03	0.750	0.750	0.750	0.750	0.750	120,000
2021-12-31	0.850	0.860	0.810	0.810	0.810	28,000
2021-12-30	0.820	0.820	0.820	0.820	0.820	0
2021-12-29	0.820	0.820	0.820	0.820	0.820	4,000
2021-12-28	0.760	0.760	0.760	0.760	0.760	0
2021-12-24	0.770	0.770	0.760	0.760	0.760	24,000
2021-12-23	0.880	0.880	0.760	0.760	0.760	116,000
2021-12-22	0.710	0.940	0.710	0.880	0.880	188,000
2021-12-21	0.720	0.720	0.700	0.710	0.710	80,000
2021-12-20	0.750	0.750	0.720	0.740	0.740	92,000
2021-12-17	0.820	0.820	0.820	0.820	0.820	0
2021-12-16	0.820	0.820	0.820	0.820	0.820	20,000
2021-12-15	0.880	0.880	0.860	0.860	0.860	8,000
2021-12-14	0.890	0.890	0.890	0.890	0.890	0
2021-12-13	0.890	0.890	0.890	0.890	0.890	4,000
2021-12-10	0.900	0.900	0.900	0.900	0.900	0
2021-12-09	0.900	0.900	0.900	0.900	0.900	24,000
2021-12-08	0.800	0.840	0.800	0.840	0.840	92,000
2021-12-07	0.800	1.040	0.800	0.980	0.980	76,000
2021-12-06	0.730	0.730	0.730	0.730	0.730	4,001

← NewerPage 20 of 21 · 1,235 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.