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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cornerstone Technologies Holdings Limited (8391.HK) HKSE