Pinestone Capital Limited (HKG:0804)
Hong Kong · Delayed Price · Currency is HKD 3.580
+0.150 (4.37%)
At close: Feb 13, 2026
Pinestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.44 | 3.60 | 3.44 | 3.58 | 3.58 | 4.37% | 27,150 |
| Feb 12, 2026 | 3.35 | 3.68 | 3.35 | 3.43 | 3.43 | -2.28% | 45,000 |
| Feb 11, 2026 | 3.41 | 3.65 | 3.41 | 3.51 | 3.51 | -1.13% | 15,000 |
| Feb 10, 2026 | 3.35 | 3.65 | 3.35 | 3.55 | 3.55 | 1.14% | 15,750 |
| Feb 9, 2026 | 3.37 | 3.37 | 3.37 | 3.51 | 3.51 | -2.77% | 5,000 |
| Feb 6, 2026 | 3.61 | 3.70 | 3.61 | 3.61 | 3.61 | -2.96% | 30,000 |
| Feb 5, 2026 | 3.37 | 3.37 | 3.37 | 3.72 | 3.72 | 3.33% | 5,000 |
| Feb 4, 2026 | 3.34 | 3.90 | 3.34 | 3.60 | 3.60 | 6.82% | 99,750 |
| Feb 3, 2026 | 3.36 | 3.36 | 3.36 | 3.37 | 3.37 | 0.90% | 5,000 |
| Feb 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 5,000 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 10,000 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -2.04% | 20,000 |
| Jan 28, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | -0.58% | 25,000 |
| Jan 27, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | -1.43% | 28,265 |
| Jan 26, 2026 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | -1.41% | 76,250 |
| 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 |