Want to see HK:8391 full AI Analyst Report?
Cornerstone Technologies Holdings Limited (8391) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 1,012,000 | 0.46 |
| Oct 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 360,000 | 0.16 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +1.64% | 1,956,000 | 0.88 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.01% | 200,000 | 0.09 |
| Oct 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 6,200,000 | 2.83 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 532,000 | 0.23 |
| Oct 23, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | +1.63% | 1,188,000 | 0.51 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -5.38% | 868,000 | 0.37 |
| Oct 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 952,000 | 0.40 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 1,116,000 | 0.47 |
| Oct 19, 2026 | 0.28 | 0.29 | 0.29 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -1.75% | 104,000 | 0.04 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 1,344,000 | 0.55 |
| Oct 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +3.57% | 824,000 | 0.33 |
| Oct 13, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 1,268,000 | 0.50 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.25 | 0.29 | 0.29 | +1.75% | 8,348,000 | 3.45 |
| Oct 09, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 1,320,000 | 0.54 |
| Oct 08, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | +0.00% | 1,932,000 | 0.77 |
| Oct 07, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 712,000 | 0.28 |
| Oct 06, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 520,000 | 0.20 |
| Oct 05, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | +1.67% | 720,000 | 0.27 |
| Oct 02, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 4,200,000 | 1.59 |
| Oct 01, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | +5.08% | 852,000 | 0.32 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 1,064,000 | 0.39 |
| Sep 28, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 1,232,000 | 0.46 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +3.33% | 1,272,000 | 0.46 |
| Sep 24, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 984,000 | 0.35 |
| Sep 23, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +3.23% | 2,888,000 | 1.03 |
| Sep 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 620,000 | 0.22 |
| Sep 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 1,320,000 | 0.46 |
| Sep 18, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 7,056,000 | 2.51 |
| Sep 17, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +1.61% | 4,004,000 | 1.44 |
| Sep 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | +3.33% | 3,584,000 | 1.31 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 2,392,000 | 0.88 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 2,076,000 | 0.75 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | +0.00% | 2,328,000 | 0.84 |
| Sep 10, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 4,916,000 | 1.79 |
| Sep 09, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | +0.00% | 2,352,000 | 0.86 |
| Sep 08, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | +1.67% | 3,796,000 | 1.39 |
| Sep 07, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.69% | 3,832,000 | 1.43 |
| Sep 04, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 1,608,000 | 0.60 |
| Sep 03, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | +1.54% | 1,244,000 | 0.46 |
| Sep 02, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 1,908,000 | 0.70 |
| Sep 01, 2026 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | +8.20% | 6,848,000 | 2.58 |
| Aug 31, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | +1.67% | 6,544,000 | 2.50 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 2,060,000 | 0.78 |
| Aug 27, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | +0.00% | 1,548,000 | 0.57 |
| Aug 26, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | +1.67% | 4,488,000 | 1.66 |
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 1,632,000 | 0.59 |
