Pinestone Capital Limited (HKG:0804)
Hong Kong · Delayed Price · Currency is HKD 3.550
0.00 (0.00%)
Jan 23, 2026, 2:39 PM HKT
Pinestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.31 | 3.55 | 3.31 | 3.55 | 3.55 | - | 16,937 |
| Jan 22, 2026 | 3.36 | 3.36 | 3.36 | 3.55 | 3.55 | -1.39% | 5,000 |
| Jan 21, 2026 | 3.41 | 3.60 | 3.41 | 3.60 | 3.60 | -1.37% | 25,000 |
| Jan 20, 2026 | 3.36 | 3.65 | 3.36 | 3.65 | 3.65 | 1.39% | 15,187 |
| Jan 19, 2026 | 3.27 | 3.60 | 3.27 | 3.60 | 3.60 | 2.56% | 10,000 |
| Jan 16, 2026 | 3.21 | 3.51 | 3.21 | 3.51 | 3.51 | 1.74% | 10,000 |
| Jan 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10,000 |
| Jan 14, 2026 | 3.22 | 3.45 | 3.22 | 3.45 | 3.45 | 7.48% | 20,625 |
| Jan 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -6.96% | 10,000 |
| Jan 12, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | -2.54% | 23,750 |
| Jan 9, 2026 | 3.32 | 3.54 | 3.32 | 3.54 | 3.54 | -0.56% | 40,000 |
| Jan 8, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -1.11% | 15,000 |
| Jan 7, 2026 | 3.57 | 3.64 | 3.57 | 3.60 | 3.60 | -2.17% | 25,000 |
| Jan 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | 5,000 |
| Jan 5, 2026 | 3.77 | 3.85 | 3.70 | 3.71 | 3.71 | -3.39% | 115,000 |
| Jan 2, 2026 | 3.85 | 3.87 | 3.71 | 3.84 | 3.84 | -0.26% | 30,000 |
| Dec 31, 2025 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 1.32% | 25,000 |
| Dec 30, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.81% | 20,000 |
| Dec 29, 2025 | 3.54 | 3.95 | 3.54 | 3.87 | 3.87 | 5.74% | 60,000 |
| Dec 24, 2025 | 3.71 | 3.72 | 3.66 | 3.66 | 3.66 | -4.19% | 55,000 |
| Dec 23, 2025 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | 3.24% | 35,000 |
| Dec 22, 2025 | 3.71 | 3.74 | 3.67 | 3.70 | 3.70 | -5.37% | 35,000 |
| Dec 19, 2025 | 3.74 | 3.91 | 3.74 | 3.91 | 3.91 | 1.82% | 40,724 |
| Dec 18, 2025 | 3.72 | 3.84 | 3.70 | 3.84 | 3.84 | -3.03% | 50,000 |
| Dec 17, 2025 | 3.63 | 3.96 | 3.63 | 3.96 | 3.96 | 2.33% | 30,000 |
| Dec 16, 2025 | 3.61 | 3.88 | 3.61 | 3.87 | 3.87 | 0.52% | 65,000 |
| Dec 15, 2025 | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | -1.03% | 35,300 |
| Dec 12, 2025 | 3.88 | 3.97 | 3.88 | 3.89 | 3.89 | -4.66% | 80,000 |
| Dec 11, 2025 | 3.86 | 4.10 | 3.86 | 4.08 | 4.08 | -0.49% | 115,250 |
| Dec 10, 2025 | 3.86 | 4.11 | 3.86 | 4.10 | 4.10 | - | 50,000 |
| Dec 9, 2025 | 3.66 | 4.10 | 3.66 | 4.10 | 4.10 | 5.13% | 45,000 |
| Dec 8, 2025 | 3.59 | 3.75 | 3.59 | 3.90 | 3.90 | 1.83% | 30,000 |
| Dec 5, 2025 | 3.73 | 3.85 | 3.73 | 3.83 | 3.83 | -1.03% | 40,000 |
| Dec 4, 2025 | 3.40 | 3.88 | 3.40 | 3.87 | 3.87 | 6.32% | 40,000 |
| Dec 3, 2025 | 3.06 | 3.64 | 3.06 | 3.64 | 3.64 | 10.30% | 65,150 |
| Dec 2, 2025 | 2.63 | 3.30 | 2.63 | 3.30 | 3.30 | 18.28% | 105,450 |
| Dec 1, 2025 | 2.70 | 2.79 | 2.70 | 2.79 | 2.79 | -5.10% | 20,000 |
| Nov 28, 2025 | 2.35 | 2.94 | 2.35 | 2.94 | 2.94 | 13.51% | 40,000 |
| Nov 27, 2025 | 2.21 | 2.59 | 2.21 | 2.59 | 2.59 | 7.02% | 55,000 |
| Nov 26, 2025 | 2.28 | 2.50 | 2.25 | 2.42 | 2.42 | -3.20% | 130,162 |
| Nov 25, 2025 | 2.52 | 2.61 | 2.50 | 2.50 | 2.50 | -4.94% | 150,000 |
| Nov 24, 2025 | 2.50 | 2.70 | 2.50 | 2.63 | 2.63 | -2.59% | 65,000 |
| Nov 21, 2025 | 2.71 | 2.77 | 2.70 | 2.70 | 2.70 | -3.57% | 75,000 |
| Nov 20, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -6.67% | 75,375 |
| Nov 19, 2025 | 2.52 | 3.00 | 2.52 | 3.00 | 3.00 | 8.70% | 43,000 |
| Nov 18, 2025 | 2.77 | 2.79 | 2.76 | 2.76 | 2.76 | - | 25,000 |
| Nov 17, 2025 | 2.77 | 2.83 | 2.76 | 2.76 | 2.76 | -6.44% | 68,500 |
| Nov 14, 2025 | 2.62 | 3.20 | 2.58 | 2.95 | 2.95 | 2.79% | 100,000 |
| Nov 13, 2025 | 2.71 | 2.92 | 2.71 | 2.87 | 2.87 | -2.71% | 80,000 |
| Nov 12, 2025 | 2.72 | 3.05 | 2.72 | 2.95 | 2.95 | -0.34% | 167,584 |