Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.455	0.455	0.445	0.450	0.450	1,576,000
2025-08-04	0.460	0.460	0.450	0.455	0.455	1,548,000
2025-08-01	0.465	0.465	0.450	0.450	0.450	1,652,000
2025-07-31	0.460	0.465	0.450	0.450	0.450	1,572,000
2025-07-30	0.450	0.470	0.450	0.470	0.470	3,040,000
2025-07-29	0.460	0.460	0.445	0.450	0.450	2,948,000
2025-07-28	0.430	0.465	0.430	0.460	0.460	3,344,000
2025-07-25	0.395	0.425	0.390	0.425	0.425	2,876,000
2025-07-24	0.395	0.395	0.390	0.395	0.395	1,508,000
2025-07-23	0.400	0.400	0.395	0.400	0.400	1,872,000
2025-07-22	0.390	0.400	0.390	0.390	0.390	2,368,000
2025-07-21	0.370	0.385	0.370	0.385	0.385	1,180,000
2025-07-18	0.365	0.390	0.365	0.375	0.375	1,036,000
2025-07-17	0.365	0.365	0.360	0.360	0.360	44,000
2025-07-16	0.360	0.370	0.360	0.365	0.365	476,000
2025-07-15	0.370	0.370	0.370	0.370	0.370	236,000
2025-07-14	0.370	0.370	0.370	0.370	0.370	176,000
2025-07-11	0.370	0.370	0.370	0.370	0.370	140,000
2025-07-10	0.375	0.375	0.375	0.375	0.375	108,000
2025-07-09	0.370	0.375	0.365	0.375	0.375	384,000
2025-07-08	0.370	0.375	0.370	0.370	0.370	192,000
2025-07-07	0.380	0.380	0.370	0.380	0.380	228,000
2025-07-04	0.385	0.385	0.380	0.385	0.385	64,000
2025-07-03	0.380	0.380	0.375	0.375	0.375	192,000
2025-07-02	0.380	0.380	0.375	0.375	0.375	164,000
2025-06-30	0.385	0.385	0.380	0.385	0.385	148,000
2025-06-27	0.390	0.390	0.375	0.375	0.375	260,000
2025-06-26	0.375	0.390	0.375	0.385	0.385	756,000
2025-06-25	0.380	0.380	0.375	0.380	0.380	304,000
2025-06-24	0.380	0.380	0.380	0.380	0.380	368,000
2025-06-23	0.375	0.380	0.375	0.380	0.380	472,000
2025-06-20	0.380	0.385	0.380	0.385	0.385	364,000
2025-06-19	0.390	0.390	0.375	0.385	0.385	768,000
2025-06-18	0.380	0.385	0.380	0.380	0.380	432,000
2025-06-17	0.380	0.385	0.380	0.380	0.380	352,000
2025-06-16	0.380	0.385	0.375	0.385	0.385	412,000
2025-06-13	0.375	0.380	0.375	0.380	0.380	436,000
2025-06-12	0.380	0.385	0.375	0.380	0.380	616,000
2025-06-11	0.385	0.390	0.375	0.375	0.375	688,000
2025-06-10	0.385	0.385	0.380	0.385	0.385	500,000
2025-06-09	0.380	0.395	0.380	0.385	0.385	1,084,000
2025-06-06	0.385	0.390	0.380	0.380	0.380	312,000
2025-06-05	0.380	0.410	0.380	0.390	0.390	848,000
2025-06-04	0.390	0.395	0.380	0.380	0.380	620,000
2025-06-03	0.395	0.405	0.390	0.395	0.395	404,000
2025-06-02	0.410	0.410	0.390	0.395	0.395	392,000
2025-05-30	0.410	0.410	0.395	0.400	0.400	404,000
2025-05-29	0.410	0.415	0.390	0.400	0.400	388,000
2025-05-28	0.405	0.415	0.390	0.390	0.390	312,000
2025-05-27	0.400	0.420	0.400	0.405	0.405	476,000
2025-05-26	0.420	0.420	0.400	0.400	0.400	728,000
2025-05-23	0.390	0.410	0.390	0.400	0.400	528,000
2025-05-22	0.395	0.395	0.380	0.390	0.390	244,000
2025-05-21	0.395	0.405	0.390	0.390	0.390	300,000
2025-05-20	0.370	0.405	0.370	0.395	0.395	580,000
2025-05-19	0.450	0.450	0.400	0.400	0.400	568,000
2025-05-16	0.415	0.460	0.410	0.435	0.435	556,000
2025-05-15	0.475	0.475	0.415	0.425	0.425	500,000
2025-05-14	0.395	0.470	0.395	0.470	0.470	1,856,000
2025-05-13	0.400	0.400	0.395	0.395	0.395	628,000

← NewerPage 6 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.