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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.46	0.44	0.44	0.47	0.43	740,000
August 12, 2025	0.45	0.46	0.46	0.47	0.45	3.37M
August 11, 2025	0.45	0.44	0.44	0.45	0.43	2.08M
August 08, 2025	0.44	0.45	0.45	0.45	0.43	3.09M
August 07, 2025	0.43	0.44	0.44	0.44	0.43	1.86M
August 06, 2025	0.46	0.44	0.44	0.46	0.43	2.02M
August 05, 2025	0.46	0.45	0.45	0.46	0.45	1.58M
August 04, 2025	0.46	0.46	0.46	0.46	0.45	1.55M
August 01, 2025	0.47	0.45	0.45	0.47	0.45	1.67M
July 31, 2025	0.46	0.45	0.45	0.47	0.45	1.58M
July 30, 2025	0.45	0.47	0.47	0.47	0.45	3.04M
July 29, 2025	0.46	0.45	0.45	0.46	0.45	2.95M
July 28, 2025	0.43	0.46	0.46	0.47	0.43	3.33M
July 25, 2025	0.4	0.43	0.43	0.43	0.39	2.89M
July 24, 2025	0.4	0.4	0.4	0.4	0.39	1.53M
July 23, 2025	0.4	0.4	0.4	0.4	0.4	1.91M
July 22, 2025	0.39	0.39	0.39	0.4	0.39	2.37M
July 21, 2025	0.37	0.39	0.39	0.39	0.37	1.18M
July 18, 2025	0.37	0.38	0.38	0.39	0.37	1.04M
July 17, 2025	0.37	0.36	0.36	0.37	0.36	44,000
July 16, 2025	0.36	0.37	0.37	0.37	0.36	476,000
July 15, 2025	0.37	0.37	0.37	0.37	0.37	236,000
July 14, 2025	0.37	0.37	0.37	0.37	0.37	176,000
July 11, 2025	0.37	0.37	0.37	0.37	0.37	140,000
July 10, 2025	0.38	0.38	0.38	0.38	0.38	108,000
July 09, 2025	0.37	0.38	0.38	0.38	0.37	384,000
July 08, 2025	0.37	0.37	0.37	0.38	0.37	196,000

Cornerstone Technologies Holdings Limited (8391.HK) HKSE