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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.64	0.64	0.64	0.68	0.63	16.11M
September 08, 2025	0.63	0.62	0.62	0.65	0.59	9.81M
September 05, 2025	0.6	0.6	0.6	0.62	0.58	11.34M
September 04, 2025	0.58	0.59	0.59	0.59	0.55	8.34M
September 03, 2025	0.58	0.56	0.56	0.59	0.55	7.57M
September 02, 2025	0.58	0.56	0.56	0.58	0.54	6.83M
September 01, 2025	0.58	0.56	0.56	0.59	0.54	8.4M
August 29, 2025	0.54	0.58	0.58	0.64	0.52	12.27M
August 28, 2025	0.54	0.54	0.54	0.54	0.53	5.99M
August 27, 2025	0.51	0.54	0.54	0.54	0.5	5.44M
August 26, 2025	0.53	0.51	0.51	0.53	0.5	3.83M
August 25, 2025	0.51	0.52	0.52	0.52	0.5	3.8M
August 22, 2025	0.51	0.51	0.51	0.52	0.5	3.17M
August 21, 2025	0.51	0.5	0.5	0.52	0.49	4.1M
August 20, 2025	0.51	0.5	0.5	0.51	0.49	3.26M
August 19, 2025	0.49	0.5	0.5	0.52	0.49	5.55M
August 18, 2025	0.46	0.49	0.49	0.49	0.43	7.09M
August 15, 2025	0.46	0.46	0.46	0.47	0.45	6.26M
August 14, 2025	0.44	0.45	0.45	0.46	0.41	12.51M

Cornerstone Technologies Holdings Limited (8391.HK) HKSE