Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.395	0.400	0.395	0.400	0.400	284,000
2025-05-09	0.395	0.400	0.395	0.400	0.400	44,000
2025-05-08	0.400	0.400	0.395	0.400	0.400	224,000
2025-05-07	0.395	0.400	0.395	0.400	0.400	324,000
2025-05-06	0.400	0.400	0.395	0.400	0.400	944,000
2025-05-02	0.405	0.405	0.390	0.400	0.400	728,000
2025-04-30	0.395	0.400	0.395	0.400	0.400	576,000
2025-04-29	0.410	0.410	0.395	0.400	0.400	628,000
2025-04-28	0.400	0.405	0.395	0.400	0.400	472,000
2025-04-25	0.410	0.410	0.390	0.400	0.400	440,000
2025-04-24	0.405	0.410	0.405	0.410	0.410	496,000
2025-04-23	0.405	0.410	0.390	0.410	0.410	552,000
2025-04-22	0.400	0.410	0.390	0.410	0.410	644,000
2025-04-17	0.395	0.405	0.395	0.405	0.405	596,000
2025-04-16	0.400	0.400	0.385	0.400	0.400	660,000
2025-04-15	0.405	0.410	0.395	0.405	0.405	776,000
2025-04-14	0.405	0.410	0.400	0.405	0.405	388,000
2025-04-11	0.405	0.405	0.400	0.405	0.405	464,000
2025-04-10	0.415	0.415	0.400	0.405	0.405	1,200,000
2025-04-09	0.415	0.415	0.400	0.415	0.415	724,000
2025-04-08	0.415	0.420	0.410	0.420	0.420	380,000
2025-04-07	0.470	0.470	0.400	0.415	0.415	2,108,000
2025-04-03	0.475	0.480	0.470	0.480	0.480	648,000
2025-04-02	0.475	0.480	0.470	0.475	0.475	844,000
2025-04-01	0.480	0.480	0.460	0.480	0.480	776,000
2025-03-31	0.480	0.480	0.450	0.480	0.480	1,528,000
2025-03-28	0.485	0.490	0.480	0.485	0.485	812,000
2025-03-27	0.485	0.490	0.480	0.490	0.490	536,000
2025-03-26	0.490	0.490	0.480	0.490	0.490	596,000
2025-03-25	0.475	0.490	0.475	0.490	0.490	1,296,000
2025-03-24	0.490	0.500	0.480	0.480	0.480	1,776,000
2025-03-21	0.510	0.510	0.490	0.490	0.490	680,000
2025-03-20	0.500	0.510	0.500	0.510	0.510	780,000
2025-03-19	0.500	0.500	0.500	0.500	0.500	1,456,000
2025-03-18	0.510	0.510	0.500	0.510	0.510	1,089,000
2025-03-17	0.510	0.510	0.500	0.510	0.510	896,000
2025-03-14	0.510	0.520	0.510	0.520	0.520	952,000
2025-03-13	0.510	0.520	0.510	0.510	0.510	368,000
2025-03-12	0.540	0.540	0.510	0.510	0.510	904,000
2025-03-11	0.510	0.540	0.500	0.540	0.540	2,624,000
2025-03-10	0.510	0.520	0.510	0.520	0.520	896,000
2025-03-07	0.530	0.530	0.510	0.510	0.510	424,000
2025-03-06	0.520	0.530	0.510	0.530	0.530	2,112,000
2025-03-05	0.530	0.530	0.510	0.530	0.530	1,604,000
2025-03-04	0.540	0.540	0.510	0.530	0.530	2,092,000
2025-03-03	0.520	0.530	0.520	0.530	0.530	2,556,000
2025-02-28	0.520	0.520	0.500	0.520	0.520	3,036,000
2025-02-27	0.530	0.530	0.520	0.520	0.520	1,436,000
2025-02-26	0.530	0.530	0.520	0.530	0.530	2,520,000
2025-02-25	0.520	0.540	0.520	0.540	0.540	2,716,000
2025-02-24	0.530	0.540	0.520	0.540	0.540	2,928,000
2025-02-21	0.540	0.540	0.520	0.540	0.540	2,884,000
2025-02-20	0.550	0.560	0.540	0.540	0.540	1,316,000
2025-02-19	0.550	0.560	0.540	0.560	0.560	3,316,000
2025-02-18	0.560	0.570	0.550	0.560	0.560	2,916,000
2025-02-17	0.570	0.570	0.550	0.560	0.560	3,144,000
2025-02-14	0.560	0.560	0.540	0.560	0.560	3,024,000
2025-02-13	0.550	0.570	0.540	0.560	0.560	4,116,000
2025-02-12	0.550	0.550	0.540	0.550	0.550	2,804,000
2025-02-11	0.560	0.570	0.540	0.560	0.560	2,992,000

← NewerPage 7 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.