Pinestone Capital Limited (HKG:0804)
Hong Kong · Delayed Price · Currency is HKD 3.810
-0.100 (-2.56%)
Apr 24, 2026, 3:38 PM HKT
Pinestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.85 | 4.00 | 3.81 | 3.81 | 3.81 | -2.56% | 75,000 |
| Apr 23, 2026 | 4.00 | 4.19 | 3.91 | 3.91 | 3.91 | -4.17% | 125,000 |
| Apr 22, 2026 | 3.90 | 4.41 | 3.83 | 4.08 | 4.08 | 1.24% | 255,062 |
| Apr 21, 2026 | 3.67 | 4.12 | 3.67 | 4.03 | 4.03 | 8.92% | 310,000 |
| Apr 20, 2026 | 3.50 | 3.88 | 3.50 | 3.70 | 3.70 | 4.23% | 395,000 |
| Apr 17, 2026 | 3.60 | 3.69 | 3.51 | 3.55 | 3.55 | -2.20% | 250,000 |
| Apr 16, 2026 | 3.65 | 4.08 | 3.57 | 3.63 | 3.63 | -0.55% | 340,000 |
| Apr 15, 2026 | 3.65 | 3.99 | 3.53 | 3.65 | 3.65 | 3.11% | 250,000 |
| Apr 14, 2026 | 3.78 | 3.78 | 3.54 | 3.54 | 3.54 | -6.35% | 15,000 |
| Apr 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | 5,250 |
| Apr 10, 2026 | 3.38 | 4.00 | 3.38 | 3.72 | 3.72 | 10.06% | 201,656 |
| Apr 9, 2026 | 3.34 | 3.63 | 3.34 | 3.38 | 3.38 | -0.59% | 39,056 |
| Apr 8, 2026 | 3.34 | 3.34 | 3.34 | 3.40 | 3.40 | -1.73% | 5,000 |
| Apr 2, 2026 | 3.37 | 3.63 | 3.37 | 3.46 | 3.46 | -4.16% | 20,000 |
| Apr 1, 2026 | 3.51 | 3.61 | 3.51 | 3.61 | 3.61 | 0.28% | 15,000 |
| Mar 31, 2026 | 3.56 | 3.56 | 3.56 | 3.60 | 3.60 | -5.26% | 5,125 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.64 | 3.80 | 3.80 | -2.06% | 10,000 |
| Mar 27, 2026 | 3.66 | 3.88 | 3.66 | 3.88 | 3.88 | - | 35,125 |
| Mar 26, 2026 | 3.58 | 3.90 | 3.58 | 3.88 | 3.88 | 2.11% | 15,000 |
| Mar 25, 2026 | 3.33 | 3.80 | 3.33 | 3.80 | 3.80 | 8.57% | 70,000 |
| Mar 24, 2026 | 3.33 | 3.33 | 3.33 | 3.50 | 3.50 | - | 5,000 |
| Mar 23, 2026 | 3.31 | 3.41 | 3.31 | 3.50 | 3.50 | -0.28% | 55,000 |
| Mar 20, 2026 | 3.31 | 3.31 | 3.31 | 3.51 | 3.51 | 0.29% | 5,000 |
| Mar 19, 2026 | 3.35 | 3.35 | 3.35 | 3.50 | 3.50 | - | 5,000 |
| Mar 18, 2026 | 3.31 | 3.31 | 3.31 | 3.50 | 3.50 | - | 5,000 |
| Mar 17, 2026 | 3.26 | 3.26 | 3.26 | 3.50 | 3.50 | - | 5,000 |
| Mar 16, 2026 | 3.33 | 3.33 | 3.33 | 3.50 | 3.50 | - | 5,175 |
| Mar 13, 2026 | 3.33 | 3.33 | 3.33 | 3.50 | 3.50 | - | 5,250 |
| Mar 12, 2026 | 3.33 | 3.50 | 3.33 | 3.50 | 3.50 | 5.42% | 40,000 |
| Mar 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.90% | 5,000 |
| Mar 10, 2026 | 3.31 | 3.31 | 3.31 | 3.35 | 3.35 | -0.30% | 5,000 |
| Mar 9, 2026 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | -0.30% | 11,500 |
| Mar 6, 2026 | 3.31 | 3.36 | 3.31 | 3.37 | 3.37 | -1.17% | 20,125 |
| Mar 5, 2026 | 3.31 | 3.38 | 3.31 | 3.41 | 3.41 | 0.29% | 20,750 |
| Mar 4, 2026 | 3.41 | 3.46 | 3.40 | 3.40 | 3.40 | -2.30% | 45,000 |
| Mar 3, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -0.29% | 10,000 |
| Mar 2, 2026 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | -0.29% | 25,000 |
| Feb 27, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | - | 17,250 |
| Feb 26, 2026 | 3.41 | 3.52 | 3.41 | 3.50 | 3.50 | - | 25,000 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.40 | 3.50 | 3.50 | -0.28% | 54,250 |
| Feb 24, 2026 | 3.38 | 3.50 | 3.38 | 3.51 | 3.51 | -2.50% | 10,000 |
| Feb 23, 2026 | 3.41 | 3.41 | 3.41 | 3.60 | 3.60 | -1.37% | 5,650 |
| Feb 20, 2026 | 3.61 | 3.61 | 3.61 | 3.65 | 3.65 | -1.88% | 5,000 |
| Feb 16, 2026 | 3.47 | 3.71 | 3.47 | 3.72 | 3.72 | 3.91% | 20,000 |
| 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 |