Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.670	0.670	0.640	0.660	0.660	7,676,000
2025-10-30	0.670	0.670	0.650	0.670	0.670	6,108,000
2025-10-28	0.660	0.670	0.650	0.670	0.670	8,776,000
2025-10-27	0.670	0.680	0.650	0.660	0.660	3,212,000
2025-10-24	0.680	0.680	0.660	0.670	0.670	5,972,000
2025-10-23	0.680	0.680	0.660	0.680	0.680	8,972,000
2025-10-22	0.690	0.690	0.670	0.670	0.670	6,884,000
2025-10-21	0.670	0.690	0.650	0.690	0.690	7,340,000
2025-10-20	0.670	0.680	0.650	0.670	0.670	7,464,000
2025-10-17	0.680	0.680	0.650	0.670	0.670	8,820,000
2025-10-16	0.700	0.700	0.660	0.680	0.680	7,664,000
2025-10-15	0.680	0.700	0.660	0.690	0.690	8,020,000
2025-10-14	0.700	0.710	0.670	0.680	0.680	2,640,000
2025-10-13	0.710	0.710	0.670	0.690	0.690	5,236,000
2025-10-10	0.690	0.710	0.650	0.710	0.710	13,260,000
2025-10-09	0.700	0.700	0.680	0.690	0.690	3,212,000
2025-10-08	0.710	0.710	0.680	0.690	0.690	3,332,000
2025-10-06	0.720	0.720	0.690	0.700	0.700	4,212,000
2025-10-03	0.690	0.710	0.690	0.700	0.700	3,208,000
2025-10-02	0.730	0.740	0.690	0.700	0.700	9,088,000
2025-09-30	0.720	0.730	0.710	0.730	0.730	6,856,000
2025-09-29	0.750	0.750	0.700	0.720	0.720	7,880,000
2025-09-26	0.690	0.730	0.670	0.710	0.710	13,200,000
2025-09-25	0.700	0.700	0.670	0.690	0.690	5,716,000
2025-09-24	0.720	0.720	0.680	0.700	0.700	4,440,000
2025-09-23	0.690	0.720	0.670	0.700	0.700	7,424,000
2025-09-22	0.660	0.700	0.650	0.690	0.690	10,296,000
2025-09-19	0.640	0.660	0.630	0.660	0.660	11,340,000
2025-09-18	0.640	0.640	0.610	0.640	0.640	13,964,000
2025-09-17	0.630	0.630	0.600	0.630	0.630	14,150,000
2025-09-16	0.620	0.640	0.610	0.630	0.630	9,460,000
2025-09-15	0.650	0.650	0.620	0.640	0.640	11,464,000
2025-09-12	0.640	0.650	0.610	0.640	0.640	10,514,000
2025-09-11	0.650	0.660	0.620	0.640	0.640	10,110,000
2025-09-10	0.650	0.650	0.630	0.650	0.650	10,756,000
2025-09-09	0.640	0.680	0.630	0.640	0.640	16,112,000
2025-09-08	0.630	0.650	0.590	0.620	0.620	9,812,000
2025-09-05	0.600	0.620	0.580	0.600	0.600	11,360,000
2025-09-04	0.580	0.590	0.550	0.590	0.590	8,348,000
2025-09-03	0.580	0.590	0.550	0.560	0.560	7,564,000
2025-09-02	0.580	0.580	0.540	0.560	0.560	6,824,000
2025-09-01	0.580	0.590	0.540	0.560	0.560	8,392,000
2025-08-29	0.540	0.640	0.520	0.580	0.580	12,200,000
2025-08-28	0.540	0.540	0.530	0.540	0.540	5,988,000
2025-08-27	0.510	0.540	0.500	0.540	0.540	5,436,000
2025-08-26	0.530	0.530	0.500	0.510	0.510	3,823,368
2025-08-25	0.510	0.520	0.500	0.520	0.520	3,792,000
2025-08-22	0.510	0.520	0.500	0.510	0.510	3,164,000
2025-08-21	0.510	0.520	0.490	0.500	0.500	4,100,000
2025-08-20	0.510	0.510	0.490	0.500	0.500	3,256,000
2025-08-19	0.490	0.520	0.490	0.500	0.500	5,536,000
2025-08-18	0.460	0.490	0.430	0.490	0.490	7,092,000
2025-08-15	0.460	0.465	0.445	0.455	0.455	6,252,000
2025-08-14	0.440	0.455	0.405	0.450	0.450	12,484,000
2025-08-13	0.460	0.465	0.430	0.435	0.435	724,000
2025-08-12	0.445	0.465	0.445	0.460	0.460	3,364,000
2025-08-11	0.445	0.445	0.430	0.440	0.440	2,080,000
2025-08-08	0.435	0.450	0.425	0.445	0.445	3,080,000
2025-08-07	0.430	0.440	0.430	0.435	0.435	1,864,000
2025-08-06	0.455	0.460	0.430	0.435	0.435	2,024,000

← NewerPage 5 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.