Cornerstone Technologies Holdings Limited - 8391.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.52	0.6	0.6	0.64	0.52	8.04M
February 16, 2026	0.5	0.52	0.52	0.54	0.5	2.63M
February 13, 2026	0.47	0.5	0.5	0.51	0.47	7.8M
February 12, 2026	0.48	0.49	0.49	0.5	0.47	9.25M
February 11, 2026	0.51	0.48	0.48	0.51	0.47	3.7M
February 10, 2026	0.49	0.48	0.48	0.49	0.47	4.72M
February 09, 2026	0.51	0.49	0.49	0.52	0.48	9.51M
February 06, 2026	0.52	0.5	0.5	0.52	0.5	4.77M
February 05, 2026	0.53	0.52	0.52	0.53	0.5	7.07M
February 04, 2026	0.53	0.53	0.53	0.53	0.51	5.3M
February 03, 2026	0.52	0.53	0.53	0.53	0.5	8.22M
February 02, 2026	0.54	0.51	0.51	0.54	0.51	5.45M
January 30, 2026	0.5	0.51	0.51	0.53	0.49	11.58M
January 29, 2026	0.47	0.5	0.5	0.5	0.46	9.34M
January 28, 2026	0.47	0.47	0.47	0.48	0.46	6.24M
January 27, 2026	0.46	0.46	0.46	0.46	0.45	1.97M
January 26, 2026	0.46	0.46	0.46	0.46	0.45	4.77M
January 23, 2026	0.43	0.45	0.45	0.46	0.43	9.01M
January 22, 2026	0.5	0.44	0.44	0.5	0.43	12.17M
January 21, 2026	0.52	0.5	0.5	0.52	0.5	3.34M
January 20, 2026	0.51	0.52	0.52	0.52	0.51	3.29M
January 19, 2026	0.52	0.52	0.52	0.52	0.5	3.06M
January 16, 2026	0.51	0.52	0.52	0.53	0.5	4.11M
January 15, 2026	0.54	0.51	0.51	0.54	0.51	4.23M
January 14, 2026	0.54	0.54	0.54	0.54	0.52	4.27M
January 13, 2026	0.54	0.54	0.54	0.54	0.52	2.93M
January 12, 2026	0.53	0.54	0.54	0.54	0.53	2.91M
January 09, 2026	0.56	0.55	0.55	0.56	0.53	4.97M
January 08, 2026	0.54	0.56	0.56	0.57	0.52	5.86M
January 07, 2026	0.55	0.56	0.56	0.56	0.55	3.13M
January 06, 2026	0.57	0.57	0.57	0.57	0.53	4.71M
January 05, 2026	0.57	0.55	0.55	0.59	0.54	2.06M
January 02, 2026	0.61	0.56	0.56	0.61	0.54	1.14M
December 31, 2025	0.57	0.56	0.56	0.58	0.56	288,000
December 30, 2025	0.58	0.56	0.56	0.58	0.55	1.85M
December 29, 2025	0.59	0.59	0.59	0.6	0.57	1.44M
December 24, 2025	0.6	0.59	0.59	0.6	0.59	1.02M
December 23, 2025	0.6	0.6	0.6	0.6	0.58	1.18M
December 22, 2025	0.61	0.6	0.6	0.64	0.59	6.85M
December 19, 2025	0.64	0.6	0.6	0.64	0.59	4.37M
December 18, 2025	0.64	0.64	0.64	0.72	0.62	10.45M
December 17, 2025	0.73	0.64	0.64	0.74	0.62	16.79M
December 16, 2025	0.78	0.74	0.74	0.8	0.7	15.62M
December 15, 2025	0.77	0.78	0.78	0.79	0.77	9.57M
December 12, 2025	0.76	0.78	0.78	0.79	0.76	10.73M
December 11, 2025	0.75	0.77	0.77	0.77	0.74	14.3M
December 10, 2025	0.72	0.74	0.74	0.76	0.71	10.16M
December 09, 2025	0.71	0.72	0.72	0.72	0.7	10.14M
December 08, 2025	0.7	0.71	0.71	0.71	0.69	12.74M
December 05, 2025	0.68	0.69	0.69	0.7	0.68	15.16M
December 04, 2025	0.67	0.68	0.68	0.69	0.66	11.82M
December 03, 2025	0.68	0.67	0.67	0.68	0.66	6.96M
December 02, 2025	0.66	0.67	0.67	0.68	0.66	8.25M
December 01, 2025	0.65	0.66	0.66	0.67	0.65	6.08M
November 28, 2025	0.65	0.67	0.67	0.67	0.65	4.98M
November 27, 2025	0.67	0.66	0.66	0.67	0.65	5.95M
November 26, 2025	0.67	0.66	0.66	0.68	0.66	9.88M
November 25, 2025	0.66	0.67	0.67	0.67	0.65	5.25M
November 24, 2025	0.67	0.67	0.67	0.67	0.66	7M
November 21, 2025	0.66	0.67	0.67	0.67	0.65	7.24M

Cornerstone Technologies Holdings Limited (8391.HK) HKSE