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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.66	0.67	0.67	0.67	0.65	7.51M
November 19, 2025	0.67	0.66	0.66	0.67	0.65	7.74M
November 18, 2025	0.68	0.66	0.66	0.68	0.65	8.71M
November 17, 2025	0.68	0.68	0.68	0.69	0.66	9.63M
November 14, 2025	0.67	0.68	0.68	0.68	0.66	10.57M
November 13, 2025	0.66	0.67	0.67	0.67	0.65	10.86M
November 12, 2025	0.67	0.66	0.66	0.69	0.66	9.24M
November 11, 2025	0.66	0.67	0.67	0.68	0.66	9.7M
November 10, 2025	0.69	0.66	0.66	0.69	0.66	10.8M
November 07, 2025	0.68	0.67	0.67	0.69	0.66	11.81M
November 06, 2025	0.68	0.68	0.68	0.69	0.66	11.96M
November 05, 2025	0.67	0.68	0.68	0.68	0.66	10.43M
November 04, 2025	0.66	0.67	0.67	0.68	0.65	7.9M
November 03, 2025	0.64	0.66	0.66	0.66	0.64	6.36M
October 31, 2025	0.67	0.66	0.66	0.67	0.64	7.68M
October 30, 2025	0.67	0.67	0.67	0.67	0.65	6.15M
October 28, 2025	0.66	0.67	0.67	0.67	0.65	8.78M
October 27, 2025	0.67	0.66	0.66	0.68	0.65	8.78M
October 26, 2025	0.67	0.66	0.66	0.68	0.65	3.21M
October 24, 2025	0.68	0.67	0.67	0.68	0.66	5.97M
October 23, 2025	0.68	0.68	0.68	0.68	0.66	8.97M
October 22, 2025	0.69	0.67	0.67	0.69	0.67	6.89M
October 21, 2025	0.67	0.69	0.69	0.69	0.65	7.34M
October 20, 2025	0.67	0.67	0.67	0.68	0.65	7.46M
October 17, 2025	0.68	0.67	0.67	0.68	0.65	8.82M
October 16, 2025	0.7	0.68	0.68	0.7	0.66	7.72M
October 15, 2025	0.68	0.69	0.69	0.7	0.66	8.02M
October 14, 2025	0.7	0.68	0.68	0.71	0.67	2.64M
October 13, 2025	0.71	0.69	0.69	0.71	0.67	5.24M
October 10, 2025	0.69	0.71	0.71	0.71	0.65	13.28M
October 09, 2025	0.7	0.69	0.69	0.7	0.68	3.22M
October 08, 2025	0.71	0.69	0.69	0.71	0.68	3.34M
October 06, 2025	0.72	0.7	0.7	0.72	0.69	4.21M
October 03, 2025	0.69	0.7	0.7	0.71	0.69	3.21M
October 02, 2025	0.73	0.7	0.7	0.74	0.69	9.09M
September 30, 2025	0.72	0.73	0.73	0.73	0.71	6.86M
September 29, 2025	0.75	0.72	0.72	0.75	0.7	7.88M
September 26, 2025	0.69	0.71	0.71	0.73	0.67	13.2M
September 25, 2025	0.7	0.69	0.69	0.7	0.67	5.74M
September 24, 2025	0.72	0.7	0.7	0.72	0.68	4.46M
September 23, 2025	0.69	0.7	0.7	0.72	0.67	7.5M
September 22, 2025	0.66	0.69	0.69	0.7	0.65	10.3M
September 19, 2025	0.64	0.66	0.66	0.66	0.63	11.36M
September 18, 2025	0.64	0.64	0.64	0.64	0.61	13.98M
September 17, 2025	0.63	0.63	0.63	0.63	0.6	14.15M
September 16, 2025	0.62	0.63	0.63	0.64	0.61	9.46M
September 15, 2025	0.65	0.64	0.64	0.65	0.62	11.46M
September 12, 2025	0.64	0.64	0.64	0.65	0.61	10.52M
September 11, 2025	0.65	0.64	0.64	0.66	0.62	10.12M
September 10, 2025	0.65	0.65	0.65	0.65	0.63	10.76M

Cornerstone Technologies Holdings Limited (8391.HK) HKSE