Cornerstone Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.570	0.620	0.570	0.600	0.600	2,856,000
2024-11-07	0.590	0.590	0.560	0.570	0.570	1,100,000
2024-11-06	0.560	0.580	0.560	0.570	0.570	976,000
2024-11-05	0.580	0.600	0.550	0.560	0.560	2,436,000
2024-11-04	0.610	0.610	0.570	0.580	0.580	1,080,000
2024-11-01	0.580	0.590	0.580	0.590	0.590	1,264,000
2024-10-31	0.610	0.610	0.580	0.600	0.600	1,560,000
2024-10-30	0.610	0.610	0.600	0.610	0.610	1,481,000
2024-10-29	0.620	0.620	0.610	0.620	0.620	1,112,000
2024-10-28	0.620	0.620	0.600	0.620	0.620	2,304,000
2024-10-25	0.620	0.630	0.600	0.620	0.620	1,708,000
2024-10-24	0.600	0.630	0.590	0.610	0.610	1,840,000
2024-10-23	0.610	0.620	0.600	0.600	0.600	1,632,000
2024-10-22	0.630	0.630	0.620	0.620	0.620	1,380,000
2024-10-21	0.650	0.650	0.620	0.630	0.630	2,554,000
2024-10-18	0.620	0.650	0.600	0.620	0.620	4,424,000
2024-10-17	0.630	0.640	0.620	0.630	0.630	3,004,000
2024-10-16	0.660	0.660	0.640	0.640	0.640	3,452,000
2024-10-15	0.680	0.680	0.660	0.670	0.670	3,872,000
2024-10-14	0.700	0.710	0.670	0.680	0.680	3,212,000
2024-10-10	0.690	0.770	0.670	0.690	0.690	4,120,000
2024-10-09	0.700	0.720	0.660	0.680	0.680	3,128,000
2024-10-08	0.790	0.790	0.700	0.700	0.700	3,808,000
2024-10-07	0.690	0.790	0.680	0.780	0.780	9,660,000
2024-10-04	0.660	0.690	0.660	0.680	0.680	3,960,000
2024-10-03	0.650	0.670	0.650	0.670	0.670	3,448,000
2024-10-02	0.670	0.690	0.650	0.680	0.680	4,532,000
2024-09-30	0.700	0.700	0.670	0.680	0.680	4,432,000
2024-09-27	0.670	0.700	0.640	0.700	0.700	4,048,000
2024-09-26	0.650	0.660	0.640	0.660	0.660	2,638,000
2024-09-25	0.650	0.660	0.630	0.650	0.650	1,588,000
2024-09-24	0.650	0.650	0.620	0.640	0.640	1,564,000
2024-09-23	0.630	0.650	0.630	0.640	0.640	692,000
2024-09-20	0.640	0.640	0.610	0.630	0.630	1,112,000
2024-09-19	0.640	0.640	0.600	0.640	0.640	632,000
2024-09-17	0.670	0.670	0.630	0.640	0.640	876,000
2024-09-16	0.670	0.680	0.650	0.670	0.670	1,824,000
2024-09-13	0.670	0.680	0.660	0.680	0.680	1,628,000
2024-09-12	0.690	0.690	0.660	0.670	0.670	2,852,000
2024-09-11	0.670	0.690	0.640	0.690	0.690	2,916,000
2024-09-10	0.650	0.670	0.630	0.660	0.660	3,760,000
2024-09-09	0.670	0.680	0.620	0.630	0.630	2,144,000
2024-09-05	0.680	0.680	0.640	0.650	0.650	1,504,000
2024-09-04	0.690	0.690	0.660	0.670	0.670	1,740,000
2024-09-03	0.700	0.710	0.670	0.690	0.690	1,356,000
2024-09-02	0.680	0.720	0.680	0.710	0.710	1,496,000
2024-08-30	0.720	0.730	0.690	0.690	0.690	3,572,000
2024-08-29	0.710	0.740	0.700	0.710	0.710	4,456,000
2024-08-28	0.690	0.700	0.640	0.700	0.700	4,840,000
2024-08-27	0.740	0.760	0.660	0.690	0.690	3,044,000
2024-08-26	0.830	0.830	0.710	0.770	0.770	5,816,000
2024-08-23	0.830	0.850	0.800	0.830	0.830	9,488,000
2024-08-22	0.810	0.850	0.800	0.830	0.830	8,840,000
2024-08-21	0.700	0.800	0.690	0.800	0.800	10,896,000
2024-08-20	0.680	0.690	0.660	0.690	0.690	5,032,000
2024-08-19	0.680	0.690	0.670	0.680	0.680	4,008,000
2024-08-16	0.660	0.680	0.650	0.680	0.680	2,860,000
2024-08-15	0.680	0.680	0.650	0.660	0.660	2,516,000
2024-08-14	0.640	0.670	0.620	0.670	0.670	3,564,000
2024-08-13	0.620	0.640	0.600	0.640	0.640	2,204,000

← NewerPage 9 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.