Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.465	0.475	0.460	0.470	0.470	6,244,000
2026-01-27	0.455	0.460	0.445	0.460	0.460	1,968,000
2026-01-26	0.460	0.460	0.450	0.455	0.455	4,768,000
2026-01-23	0.430	0.455	0.425	0.445	0.445	9,012,000
2026-01-22	0.495	0.500	0.425	0.435	0.435	12,164,000
2026-01-21	0.520	0.520	0.500	0.500	0.500	3,340,000
2026-01-20	0.510	0.520	0.510	0.520	0.520	3,272,000
2026-01-19	0.520	0.520	0.500	0.520	0.520	3,060,000
2026-01-16	0.510	0.530	0.500	0.520	0.520	4,104,000
2026-01-15	0.540	0.540	0.510	0.510	0.510	4,224,000
2026-01-14	0.540	0.540	0.520	0.540	0.540	4,272,000
2026-01-13	0.540	0.540	0.520	0.540	0.540	2,924,000
2026-01-12	0.530	0.540	0.530	0.540	0.540	2,912,000
2026-01-09	0.560	0.560	0.530	0.550	0.550	4,964,000
2026-01-08	0.540	0.570	0.520	0.560	0.560	5,856,632
2026-01-07	0.550	0.560	0.550	0.560	0.560	3,128,000
2026-01-06	0.570	0.570	0.530	0.550	0.550	4,804,000
2026-01-05	0.570	0.590	0.540	0.550	0.550	2,064,000
2026-01-02	0.610	0.610	0.540	0.560	0.560	1,140,000
2025-12-31	0.570	0.580	0.560	0.560	0.560	288,000
2025-12-30	0.580	0.580	0.550	0.560	0.560	1,852,000
2025-12-29	0.590	0.600	0.570	0.590	0.590	1,424,000
2025-12-24	0.600	0.600	0.590	0.590	0.590	1,020,000
2025-12-23	0.600	0.600	0.580	0.600	0.600	1,180,000
2025-12-22	0.610	0.640	0.590	0.600	0.600	6,848,000
2025-12-19	0.640	0.640	0.590	0.600	0.600	4,368,000
2025-12-18	0.640	0.720	0.620	0.640	0.640	10,448,000
2025-12-17	0.730	0.740	0.620	0.640	0.640	16,776,000
2025-12-16	0.780	0.800	0.700	0.740	0.740	15,616,000
2025-12-15	0.770	0.790	0.770	0.780	0.780	9,568,000
2025-12-12	0.760	0.790	0.760	0.780	0.780	10,732,000
2025-12-11	0.750	0.770	0.740	0.760	0.760	14,360,000
2025-12-10	0.720	0.760	0.710	0.740	0.740	10,252,000
2025-12-09	0.710	0.720	0.700	0.720	0.720	10,124,000
2025-12-08	0.700	0.710	0.690	0.710	0.710	12,744,000
2025-12-05	0.680	0.700	0.680	0.690	0.690	15,100,000
2025-12-04	0.670	0.690	0.660	0.680	0.680	11,816,000
2025-12-03	0.680	0.680	0.660	0.670	0.670	6,952,000
2025-12-02	0.660	0.680	0.660	0.670	0.670	8,252,000
2025-12-01	0.650	0.670	0.650	0.660	0.660	6,072,000
2025-11-28	0.650	0.670	0.650	0.670	0.670	5,148,000
2025-11-27	0.670	0.670	0.650	0.660	0.660	5,916,000
2025-11-26	0.670	0.680	0.660	0.660	0.660	9,880,000
2025-11-25	0.660	0.670	0.650	0.670	0.670	5,252,000
2025-11-24	0.670	0.670	0.660	0.660	0.660	7,084,000
2025-11-21	0.660	0.670	0.650	0.670	0.670	7,140,000
2025-11-20	0.660	0.670	0.650	0.670	0.670	7,512,000
2025-11-19	0.670	0.670	0.650	0.660	0.660	7,740,000
2025-11-18	0.680	0.680	0.650	0.660	0.660	8,712,000
2025-11-17	0.680	0.690	0.660	0.680	0.680	9,628,000
2025-11-14	0.670	0.680	0.660	0.680	0.680	10,568,000
2025-11-13	0.660	0.670	0.650	0.670	0.670	10,860,000
2025-11-12	0.670	0.690	0.660	0.660	0.660	9,204,000
2025-11-11	0.660	0.680	0.660	0.670	0.670	9,696,000
2025-11-10	0.690	0.690	0.660	0.660	0.660	10,800,000
2025-11-07	0.680	0.690	0.660	0.670	0.670	11,808,000
2025-11-06	0.680	0.690	0.660	0.680	0.680	11,960,000
2025-11-05	0.670	0.680	0.660	0.680	0.680	10,424,000
2025-11-04	0.660	0.680	0.650	0.670	0.670	7,904,000
2025-11-03	0.640	0.660	0.640	0.660	0.660	6,360,000

← NewerPage 4 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.