Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.580	0.580	0.550	0.560	0.560	1,680,000
2025-02-07	0.600	0.600	0.570	0.580	0.580	2,892,000
2025-02-06	0.600	0.610	0.570	0.600	0.600	4,320,000
2025-02-05	0.610	0.620	0.590	0.600	0.600	3,828,000
2025-02-04	0.600	0.610	0.580	0.610	0.610	5,360,000
2025-02-03	0.580	0.590	0.560	0.590	0.590	3,524,000
2025-01-28	0.570	0.600	0.570	0.580	0.580	2,552,000
2025-01-27	0.540	0.590	0.520	0.560	0.560	3,684,000
2025-01-24	0.520	0.610	0.510	0.540	0.540	4,360,000
2025-01-23	0.495	0.510	0.495	0.510	0.510	2,756,000
2025-01-22	0.500	0.510	0.485	0.500	0.500	3,080,000
2025-01-21	0.495	0.510	0.450	0.500	0.500	3,660,000
2025-01-20	0.495	0.500	0.495	0.500	0.500	504,000
2025-01-17	0.490	0.500	0.480	0.500	0.500	1,028,000
2025-01-16	0.495	0.500	0.495	0.500	0.500	156,000
2025-01-15	0.500	0.500	0.500	0.500	0.500	160,000
2025-01-14	0.520	0.520	0.500	0.510	0.510	588,000
2025-01-13	0.500	0.520	0.500	0.510	0.510	532,000
2025-01-10	0.495	0.510	0.490	0.500	0.500	328,000
2025-01-09	0.510	0.510	0.495	0.500	0.500	832,000
2025-01-08	0.520	0.520	0.510	0.510	0.510	528,000
2025-01-07	0.530	0.530	0.510	0.520	0.520	540,000
2025-01-06	0.520	0.530	0.520	0.520	0.520	780,000
2025-01-03	0.520	0.520	0.510	0.510	0.510	812,000
2025-01-02	0.510	0.540	0.510	0.520	0.520	664,000
2024-12-31	0.520	0.530	0.510	0.520	0.520	244,000
2024-12-30	0.520	0.520	0.510	0.520	0.520	684,000
2024-12-27	0.510	0.530	0.510	0.530	0.530	920,000
2024-12-24	0.530	0.540	0.500	0.520	0.520	620,000
2024-12-23	0.540	0.550	0.520	0.530	0.530	480,000
2024-12-20	0.530	0.540	0.520	0.530	0.530	448,000
2024-12-19	0.540	0.540	0.520	0.530	0.530	436,000
2024-12-18	0.540	0.550	0.540	0.550	0.550	572,000
2024-12-17	0.520	0.550	0.500	0.550	0.550	912,000
2024-12-16	0.550	0.550	0.520	0.530	0.530	1,052,000
2024-12-13	0.560	0.560	0.550	0.550	0.550	1,080,000
2024-12-12	0.560	0.560	0.550	0.560	0.560	1,628,000
2024-12-11	0.550	0.560	0.550	0.560	0.560	768,000
2024-12-10	0.560	0.570	0.550	0.550	0.550	1,856,000
2024-12-09	0.560	0.570	0.560	0.570	0.570	580,000
2024-12-06	0.570	0.570	0.560	0.560	0.560	1,236,000
2024-12-05	0.560	0.570	0.550	0.570	0.570	1,064,000
2024-12-04	0.570	0.580	0.550	0.550	0.550	788,000
2024-12-03	0.560	0.580	0.560	0.580	0.580	1,060,000
2024-12-02	0.560	0.560	0.550	0.560	0.560	1,444,000
2024-11-29	0.550	0.560	0.550	0.550	0.550	1,304,000
2024-11-28	0.570	0.570	0.550	0.560	0.560	1,320,000
2024-11-27	0.570	0.570	0.550	0.560	0.560	900,000
2024-11-26	0.550	0.570	0.550	0.570	0.570	868,000
2024-11-25	0.580	0.580	0.550	0.570	0.570	1,692,000
2024-11-22	0.600	0.610	0.570	0.600	0.600	2,264,000
2024-11-21	0.570	0.600	0.570	0.600	0.600	2,260,000
2024-11-20	0.590	0.590	0.570	0.570	0.570	2,608,000
2024-11-19	0.590	0.600	0.580	0.600	0.600	1,996,000
2024-11-18	0.600	0.600	0.580	0.600	0.600	2,276,000
2024-11-15	0.580	0.600	0.580	0.600	0.600	1,976,000
2024-11-14	0.610	0.620	0.580	0.590	0.590	2,316,000
2024-11-13	0.600	0.610	0.590	0.610	0.610	1,908,000
2024-11-12	0.630	0.630	0.590	0.610	0.610	2,616,000
2024-11-11	0.600	0.640	0.580	0.630	0.630	3,240,000

← NewerPage 8 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.