Cornerstone Technologies Holdings Limited (HKG:8391)
Hong Kong · Delayed Price · Currency is HKD 0.5300
-0.0100 (-1.85%)
Aug 28, 2025, 9:45 AM HKT
HKG:8391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 5.88% | 5,440,000 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 3,827,368 |
| Aug 25, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 3,800,000 |
| Aug 22, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 3,168,000 |
| Aug 21, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | - | 4,104,000 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 3,256,000 |
| Aug 19, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 2.04% | 5,552,000 |
| Aug 18, 2025 | 0.46 | 0.49 | 0.43 | 0.49 | 0.49 | 7.69% | 7,092,000 |
| Aug 15, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.11% | 6,256,000 |
| Aug 14, 2025 | 0.44 | 0.46 | 0.41 | 0.45 | 0.45 | 3.45% | 12,508,000 |
| Aug 13, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -5.43% | 740,000 |
| Aug 12, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 4.55% | 3,368,000 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 2,080,000 |
| Aug 8, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 3,088,000 |
| Aug 7, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,864,000 |
| Aug 6, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -3.33% | 2,024,000 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,576,000 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,548,000 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | - | 1,672,000 |
| Jul 31, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 1,576,000 |
| Jul 30, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 3,040,000 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 2,948,000 |
| Jul 28, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 8.24% | 3,344,000 |
| Jul 25, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 7.59% | 2,888,000 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 1,528,000 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 1,912,000 |
| Jul 22, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 2,368,000 |
| Jul 21, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.67% | 1,180,000 |
| Jul 18, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 4.17% | 1,036,000 |
| Jul 17, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 44,000 |
| Jul 16, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 476,000 |
| Jul 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 236,000 |
| Jul 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 176,000 |
| Jul 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 140,000 |
| Jul 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 108,000 |
| Jul 9, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 384,000 |
| Jul 8, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 196,000 |
| Jul 7, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.30% | 228,000 |
| Jul 4, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 68,000 |
| Jul 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 196,000 |
| Jul 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 168,000 |
| Jun 30, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 148,000 |
| Jun 27, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 284,000 |
| Jun 26, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 756,000 |
| Jun 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 312,000 |
| Jun 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 368,000 |
| Jun 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 472,000 |
| Jun 20, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 364,000 |
| Jun 19, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 772,000 |
| Jun 18, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 432,000 |