Cornerstone Technologies Holdings Limited (HKG:8391)
Hong Kong
· Delayed Price · Currency is HKD 0.530
-0.020 (-3.64%)
Mar 10, 2026, 11:13 AM HKT
HKG:8391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.56 | 0.57 | 0.53 | 0.55 | - | -3.51% | 2,760,000 |
| Mar 6, 2026 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | - | 3,392,000 |
| Mar 5, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | - | 2,828,000 |
| Mar 4, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -1.72% | 1,856,000 |
| Mar 3, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | - | 2,212,000 |
| Mar 2, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -3.33% | 3,192,000 |
| Feb 27, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 5,492,000 |
| Feb 26, 2026 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | - | 4,676,000 |
| Feb 25, 2026 | 0.65 | 0.65 | 0.58 | 0.60 | 0.60 | - | 4,460,000 |
| Feb 24, 2026 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | - | 4,900,000 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.57 | 0.60 | 0.60 | - | 8,592,000 |
| Feb 20, 2026 | 0.52 | 0.64 | 0.52 | 0.60 | 0.60 | 15.38% | 8,036,000 |
| Feb 16, 2026 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 4.00% | 2,620,000 |
| Feb 13, 2026 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 2.04% | 7,780,000 |
| Feb 12, 2026 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 3.16% | 9,248,000 |
| Feb 11, 2026 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | - | 3,704,000 |
| Feb 10, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.06% | 4,724,000 |
| Feb 9, 2026 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -2.00% | 9,512,000 |
| Feb 6, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 4,628,000 |
| Feb 5, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 7,068,000 |
| Feb 4, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 5,204,000 |
| Feb 3, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 8,212,000 |
| Feb 2, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | - | 5,448,000 |
| Jan 30, 2026 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 2.00% | 11,780,000 |
| Jan 29, 2026 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 6.38% | 9,340,000 |
| Jan 28, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 2.17% | 6,244,000 |
| Jan 27, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 1,968,000 |
| Jan 26, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 4,768,000 |
| Jan 23, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 2.30% | 9,012,000 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.43 | 0.44 | 0.44 | -13.00% | 12,164,000 |
| Jan 21, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 3,340,000 |
| Jan 20, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 3,272,000 |
| Jan 19, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 3,060,000 |
| Jan 16, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 4,104,000 |
| Jan 15, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 4,224,000 |
| Jan 14, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 4,272,000 |
| Jan 13, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 2,924,000 |
| Jan 12, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 2,912,000 |
| Jan 9, 2026 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 4,964,000 |
| Jan 8, 2026 | 0.54 | 0.57 | 0.52 | 0.56 | 0.56 | - | 5,856,632 |
| Jan 7, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 3,128,000 |
| Jan 6, 2026 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | - | 4,804,000 |
| Jan 5, 2026 | 0.57 | 0.59 | 0.54 | 0.55 | 0.55 | -1.79% | 2,064,000 |
| Jan 2, 2026 | 0.61 | 0.61 | 0.54 | 0.56 | 0.56 | - | 1,140,000 |
| Dec 31, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | - | 288,000 |
| Dec 30, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -5.08% | 1,852,000 |
| Dec 29, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | - | 1,424,000 |
| Dec 24, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,020,000 |
| Dec 23, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 1,180,000 |
| Dec 22, 2025 | 0.61 | 0.64 | 0.59 | 0.60 | 0.60 | - | 6,848,000 |
| Dec 19, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -6.25% | 4,368,000 |
| Dec 18, 2025 | 0.64 | 0.72 | 0.62 | 0.64 | 0.64 | - | 10,448,000 |
| Dec 17, 2025 | 0.73 | 0.74 | 0.62 | 0.64 | 0.64 | -13.51% | 16,776,000 |
| Dec 16, 2025 | 0.78 | 0.80 | 0.70 | 0.74 | 0.74 | -5.13% | 15,616,000 |
| Dec 15, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | - | 9,568,000 |
| Dec 12, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 2.63% | 10,732,000 |
| Dec 11, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 2.70% | 14,360,000 |
| Dec 10, 2025 | 0.72 | 0.76 | 0.71 | 0.74 | 0.74 | 2.78% | 10,252,000 |
| Dec 9, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 10,124,000 |
| Dec 8, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 12,744,000 |
| Dec 5, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 15,100,000 |
| Dec 4, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 1.49% | 11,816,000 |
| Dec 3, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 6,952,000 |
| Dec 2, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 8,252,000 |
| Dec 1, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 6,072,000 |
| Nov 28, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 5,148,000 |
| Nov 27, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 5,916,000 |
| Nov 26, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 9,880,000 |
| Nov 25, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 5,252,000 |
| Nov 24, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 7,084,000 |
| Nov 21, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 7,140,000 |
| Nov 20, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 7,512,000 |
| Nov 19, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 7,740,000 |
| Nov 18, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 8,712,000 |
| Nov 17, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 9,628,000 |
| Nov 14, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 10,568,000 |
| Nov 13, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 10,860,000 |
| Nov 12, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | 9,204,000 |
| Nov 11, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 9,696,000 |
| Nov 10, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | 10,800,000 |
| Nov 7, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.47% | 11,808,000 |
| Nov 6, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 11,960,000 |
| Nov 5, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 10,424,000 |
| Nov 4, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 7,904,000 |
| Nov 3, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 6,360,000 |
| Oct 31, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 7,676,000 |
| Oct 30, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 6,108,000 |
| Oct 28, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 8,776,000 |
| Oct 27, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 3,212,000 |
| Oct 24, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 5,972,000 |
| Oct 23, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 8,972,000 |
| Oct 22, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 6,884,000 |
| Oct 21, 2025 | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | 2.99% | 7,340,000 |
| Oct 20, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | - | 7,464,000 |
| Oct 17, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 8,820,000 |
| Oct 16, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -1.45% | 7,664,000 |
| Oct 15, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 1.47% | 8,020,000 |
| Oct 14, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -1.45% | 2,640,000 |
| Oct 13, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -2.82% | 5,236,000 |
| Oct 10, 2025 | 0.69 | 0.71 | 0.65 | 0.71 | 0.71 | 2.90% | 13,260,000 |