Cornerstone Technologies Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08391  2018-05-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-05 0 4 0.520 0.500 0.520 13,441,520 0.520 0.500 0.520 0.500 0.540 25,932,000 0.5183 1.96%
2026-01-30 0 21 0.510 0.510 0.520 52,090,662 0.510 0.510 0.520 0.425 0.610 105,340,632 0.4945 -8.93%
2025-12-31 0 21 0.560 0.550 0.560 122,247,320 0.560 0.550 0.560 0.550 0.800 175,792,000 0.6954 -16.42%
2025-11-28 0 19 0.670 0.660 0.670 108,340,320 0.670 0.660 0.670 0.640 0.690 162,796,000 0.6655 1.52%
2025-10-31 0 20 0.660 0.650 0.660 88,544,600 0.660 0.650 0.660 0.640 0.740 131,096,000 0.6754 -9.59%
2025-09-30 0 22 0.730 0.710 0.720 137,136,320 0.730 0.710 0.720 0.540 0.750 215,982,000 0.6349 25.86%
2025-08-29 0 21 0.580 0.570 0.580 43,967,390 0.580 0.570 0.580 0.405 0.640 91,035,368 0.4830 28.89%
2025-07-31 0 22 0.450 0.450 0.460 10,157,880 0.450 0.450 0.460 0.360 0.470 24,148,000 0.4207 16.88%
2025-06-30 0 21 0.385 0.380 0.385 4,041,700 0.385 0.380 0.385 0.375 0.410 10,536,000 0.3836 -3.75%
2025-05-30 0 20 0.400 0.390 0.400 4,281,700 0.400 0.390 0.400 0.370 0.475 10,616,000 0.4033 0.00%
2025-04-30 0 19 0.400 0.390 0.400 5,610,840 0.400 0.390 0.400 0.385 0.480 13,372,000 0.4196 -16.67%
2025-03-31 0 21 0.480 0.460 0.480 13,156,020 0.480 0.460 0.480 0.450 0.540 25,977,000 0.5064 -7.69%
2025-02-28 0 20 0.520 0.500 0.520 34,002,360 0.520 0.500 0.520 0.500 0.620 60,752,000 0.5597 -10.34%
2025-01-28 0 19 0.580 0.570 0.580 14,467,320 0.580 0.570 0.580 0.450 0.610 27,544,000 0.5252 11.54%
2024-12-31 0 20 0.520 0.510 0.520 9,802,640 0.520 0.510 0.520 0.500 0.580 17,872,000 0.5485 -5.45%
2024-11-29 0 21 0.550 0.550 0.560 22,972,400 0.550 0.550 0.560 0.550 0.640 39,256,000 0.5852 -8.33%
2024-10-31 0 21 0.600 0.580 0.600 44,130,340 0.600 0.580 0.600 0.580 0.790 66,191,000 0.6667 -11.76%
2024-09-30 0 19 0.680 0.660 0.680 25,690,740 0.680 0.660 0.680 0.600 0.720 38,802,000 0.6621 -1.45%
2024-08-30 2 22 0.690 0.690 0.710 62,947,200 0.690 0.690 0.710 0.600 0.850 87,216,000 0.7217 4.55%
2024-07-31 0 22 0.660 0.640 0.660 13,086,400 0.660 0.640 0.660 0.500 0.670 22,056,000 0.5933 26.92%
2024-06-28 0 19 0.520 0.510 0.530 2,616,800 0.520 0.510 0.530 0.510 0.540 5,004,000 0.5229 -1.89%
2024-05-31 0 21 0.530 0.520 0.530 4,704,392 0.530 0.520 0.530 0.510 0.600 8,786,400 0.5354 0.00%
2024-04-30 0 20 0.530 0.520 0.540 2,716,872 0.530 0.520 0.540 0.510 0.590 4,989,600 0.5445 -8.62%
2024-03-28 0 20 0.580 0.550 0.580 3,915,400 0.580 0.550 0.580 0.500 0.600 7,128,000 0.5493 0.00%
2024-02-29 0 19 0.580 0.570 0.580 4,198,560 0.580 0.570 0.580 0.560 0.620 7,180,000 0.5848 0.00%
2024-01-31 0 22 0.580 0.580 0.600 6,337,040 0.580 0.580 0.600 0.560 0.700 9,820,000 0.6453 -14.71%
2023-12-29 0 19 0.680 0.680 0.690 15,956,000 0.680 0.680 0.690 0.620 0.860 22,304,000 0.7154 1.49%
2023-11-30 0 22 0.670 0.660 0.700 6,903,520 0.670 0.660 0.700 0.640 0.810 9,416,000 0.7332 -8.22%
2023-10-31 0 20 0.730 0.730 0.750 6,965,920 0.730 0.730 0.750 0.700 0.810 9,508,000 0.7326 -6.41%
2023-09-29 0 19 0.780 0.770 0.780 13,850,880 0.780 0.770 0.780 0.730 1.000 15,304,000 0.9050 -17.89%
2023-08-31 0 23 0.950 0.950 0.960 33,988,148 0.950 0.950 0.960 0.700 1.120 35,080,400 0.9689 -7.77%
2023-07-31 0 20 1.030 1.010 1.030 16,343,110 1.030 1.010 1.030 0.620 1.060 19,080,200 0.8565 49.28%
2023-06-30 0 21 0.690 0.660 0.690 2,988,680 0.690 0.660 0.690 0.650 0.750 4,340,000 0.6886 -8.00%
2023-05-31 0 21 0.750 0.740 0.750 6,453,240 0.750 0.740 0.750 0.620 0.780 9,345,000 0.6906 1.35%
2023-04-28 0 17 0.740 0.730 0.740 9,308,360 0.740 0.730 0.740 0.700 0.890 11,844,000 0.7859 -12.94%
2023-03-31 0 23 0.850 0.850 0.880 30,636,400 0.850 0.850 0.880 0.830 1.240 31,662,000 0.9676 -26.72%
2023-02-28 0 20 1.160 1.170 1.180 53,690,440 1.160 1.170 1.180 1.130 1.590 40,026,000 1.3414 -23.68%
2023-01-31 0 18 1.520 1.520 1.530 106,871,193 1.520 1.520 1.530 1.350 1.880 65,598,000 1.6292 5.56%
2022-12-30 0 20 1.440 1.440 1.450 932,602,931 1.440 1.440 1.450 1.300 3.590 413,368,999 2.2561 5.11%
2022-11-30 0 22 1.370 1.360 1.380 162,389,470 1.370 1.360 1.380 0.710 1.500 127,631,000 1.2723 55.68%
2022-10-31 0 20 0.880 0.840 0.880 38,578,680 0.880 0.840 0.880 0.520 1.000 51,795,000 0.7448 66.04%
2022-09-30 0 21 0.530 0.530 0.580 35,824,120 0.530 0.530 0.580 0.510 0.700 60,900,000 0.5882 -17.19%
2022-08-31 0 23 0.640 0.610 0.650 37,322,280 0.640 0.610 0.650 0.600 0.820 55,308,000 0.6748 -16.88%
2022-07-29 0 20 0.770 0.760 0.770 58,761,760 0.770 0.760 0.770 0.670 0.820 80,024,000 0.7343 1.32%
2022-06-30 0 21 0.760 0.760 0.790 37,309,460 0.760 0.760 0.790 0.730 0.900 45,670,000 0.8169 -15.56%
2022-05-31 0 20 0.900 0.860 0.910 31,021,560 0.900 0.860 0.910 0.810 0.980 34,764,000 0.8923 3.45%
2022-04-29 0 18 0.870 0.800 0.880 25,884,240 0.870 0.800 0.880 0.840 1.080 26,776,000 0.9667 -6.45%
2022-03-31 0 23 0.930 0.880 0.950 2,802,640 0.930 0.880 0.950 0.680 0.960 3,422,000 0.8190 17.72%
2022-02-28 0 17 0.790 0.750 0.790 416,840 0.790 0.750 0.790 0.720 0.800 544,000 0.7663 0.00%
2022-01-31 0 21 0.790 0.700 0.790 932,080 0.790 0.700 0.790 0.700 0.820 1,244,000 0.7493 -2.47%
2021-12-31 0 22 0.810 0.750 0.810 737,080 0.810 0.750 0.810 0.700 1.040 916,001 0.8047 5.19%
2021-11-30 0 22 0.770 0.770 0.810 605,560 0.770 0.770 0.810 0.720 0.850 760,000 0.7968 -4.94%
2021-10-29 0 18 0.810 0.800 0.810 1,447,840 0.810 0.800 0.810 0.750 1.040 1,588,000 0.9117 -19.80%
2021-09-30 0 21 1.010 0.980 1.040 1,972,600 1.010 0.980 1.040 0.980 1.060 1,932,000 1.0210 -4.72%
2021-08-31 0 22 1.060 1.010 1.060 1,062,840 1.060 1.010 1.060 0.910 1.100 1,024,000 1.0379 0.00%
2021-07-30 0 21 1.060 1.020 1.060 4,416,600 1.060 1.020 1.060 1.000 1.200 4,044,000 1.0921 -11.67%
2021-06-30 0 21 1.200 1.180 1.200 5,370,960 1.200 1.180 1.200 1.050 1.330 4,628,000 1.1605 9.09%
2021-05-31 0 20 1.100 1.100 1.160 31,756,550 1.100 1.100 1.160 0.730 1.460 28,621,500 1.1095 39.24%
2021-04-30 0 19 0.790 0.790 0.810 7,124,160 0.790 0.790 0.810 0.580 0.860 9,774,000 0.7289 29.51%
2021-03-31 0 23 0.610 0.570 0.620 2,165,600 0.610 0.570 0.620 0.510 0.650 3,504,001 0.6180 -4.69%
2021-02-26 0 18 0.640 0.620 0.640 2,641,860 0.640 0.620 0.640 0.530 0.660 4,334,000 0.6096 10.34%
2021-01-29 0 20 0.580 0.580 0.590 2,972,800 0.580 0.580 0.590 0.500 0.690 5,010,000 0.5934 -1.69%
2020-12-31 0 22 0.590 0.500 0.620 5,284,820 0.590 0.500 0.620 0.450 0.700 9,624,000 0.5491 -9.23%
2020-11-30 0 21 0.650 0.630 0.650 10,630,600 0.650 0.630 0.650 0.550 0.710 18,852,000 0.5639 10.17%
2020-10-30 0 18 0.590 0.570 0.600 11,958,360 0.590 0.570 0.600 0.410 0.800 19,540,000 0.6120 42.17%
2020-09-30 0 22 0.415 0.410 0.415 1,520,080 0.415 0.410 0.415 0.400 0.460 3,476,000 0.4373 3.75%
2020-08-31 0 21 0.400 0.395 0.430 482,680 0.400 0.395 0.430 0.395 0.475 1,112,000 0.4341 -9.09%
2020-07-31 0 22 0.440 0.440 0.475 2,989,796 0.440 0.440 0.475 0.400 0.500 6,548,400 0.4566 2.33%
2020-06-30 0 21 0.430 0.425 0.455 1,310,220 0.430 0.425 0.455 0.375 0.470 3,184,000 0.4115 -4.44%
2020-05-29 0 20 0.450 - 0.450 2,537,480 0.450 - 0.450 0.440 0.510 5,312,000 0.4777 1.12%
2020-04-29 0 19 0.445 0.440 0.445 1,224,060 0.445 0.440 0.445 0.400 0.450 2,806,000 0.4362 3.49%
2020-03-31 0 22 0.430 0.430 0.470 11,331,900 0.430 0.430 0.470 0.390 0.600 24,856,000 0.4559 11.69%
2020-02-28 0 20 0.385 0.385 0.405 2,418,920 0.385 0.385 0.405 0.340 0.385 6,524,000 0.3708 6.94%
2020-01-31 0 20 0.360 0.350 0.360 2,733,520 0.360 0.350 0.360 0.335 0.370 7,668,000 0.3565 4.35%
2019-12-31 0 20 0.345 0.345 0.350 1,521,920 0.345 0.345 0.350 0.330 0.380 4,372,000 0.3481 4.55%
2019-11-29 7 21 0.330 0.325 0.345 1,653,660 0.330 0.325 0.345 0.325 0.380 4,780,000 0.3460 -16.46%
2019-10-31 0 21 0.395 0.355 0.395 2,390,985 0.395 0.355 0.395 0.350 0.540 5,463,000 0.4377 -26.85%
2019-09-30 0 21 0.540 0.530 0.540 6,890,180 0.540 0.530 0.540 0.440 0.550 13,764,000 0.5006 1.89%
2019-08-30 0 22 0.530 0.530 0.540 11,972,040 0.530 0.530 0.540 0.290 0.580 26,976,000 0.4438 47.22%
2019-07-31 1 22 0.360 0.360 0.370 12,354,340 0.360 0.360 0.370 0.250 0.400 37,804,002 0.3268 30.91%
2019-06-28 0 19 0.275 0.255 0.275 2,442,868 0.275 0.255 0.275 0.192 0.320 10,132,000 0.2411 26.73%
2019-05-31 0 21 0.217 0.209 0.217 17,459,186 0.217 0.209 0.217 0.200 0.400 57,021,000 0.3062 -18.11%
2019-04-30 0 19 0.265 0.265 0.270 133,118,048 0.265 0.265 0.270 0.150 0.830 288,568,000 0.4613 65.62%
2019-03-29 0 21 0.160 0.152 0.165 1,531,664 0.160 0.152 0.165 0.150 0.205 8,832,000 0.1734 -15.79%
2019-02-28 0 17 0.190 0.184 0.190 3,028,488 0.190 0.184 0.190 0.161 0.230 15,696,000 0.1929 -0.52%
2019-01-31 0 22 0.191 0.190 0.191 7,369,200 0.191 0.190 0.191 0.185 0.265 31,884,000 0.2311 -22.98%
2018-12-31 0 19 0.248 0.241 0.248 11,456,772 0.248 0.241 0.248 0.222 0.335 42,364,000 0.2704 -21.27%
2018-11-30 0 22 0.315 0.310 0.320 255,654,812 0.315 0.310 0.320 0.234 1.480 390,540,000 0.6546 -74.80%
2018-10-31 0 21 1.250 1.230 1.250 125,040,178 1.250 1.230 1.250 0.790 1.370 114,680,400 1.0903 31.58%
2018-09-28 0 19 0.950 0.950 0.960 70,220,400 0.950 0.950 0.960 0.520 1.030 95,712,000 0.7337 66.67%
2018-08-31 0 23 0.570 0.560 0.570 47,399,860 0.570 0.560 0.570 0.390 0.620 89,526,000 0.5295 21.28%
2018-07-31 0 21 0.470 0.470 0.490 26,423,840 0.470 0.470 0.490 0.265 0.520 64,374,000 0.4105 44.62%
2018-06-29 0 20 0.325 0.325 0.350 52,817,040 0.325 0.325 0.350 0.300 0.490 138,432,000 0.3815 6.56%
2018-05-31 0 14 0.305 0.300 0.305 234,879,836 0.305 0.300 0.305 0.280 0.790 369,136,400 0.6363

Webb-site Database - Powered By Linux Group

Back to top