Pinestone Capital Limited (HKG:0804)
Hong Kong · Delayed Price · Currency is HKD 15.30
+0.30 (2.00%)
Sep 23, 2026, 3:56 PM HKT
Pinestone Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15.80 | 16.55 | 14.50 | 15.30 | 15.30 | 2.00% | 850,674 |
| Sep 22, 2026 | 14.45 | 15.50 | 13.49 | 15.00 | 15.00 | 3.81% | 898,521 |
| Sep 21, 2026 | 14.40 | 14.51 | 13.80 | 14.45 | 14.45 | -0.21% | 155,275 |
| Sep 18, 2026 | 14.10 | 14.48 | 14.10 | 14.48 | 14.48 | 0.98% | 276,125 |
| Sep 17, 2026 | 14.59 | 14.59 | 13.80 | 14.34 | 14.34 | 1.56% | 195,625 |
| Sep 16, 2026 | 14.22 | 14.32 | 13.80 | 14.12 | 14.12 | 0.21% | 205,000 |
| Sep 15, 2026 | 13.76 | 14.40 | 13.22 | 14.09 | 14.09 | 2.10% | 1,416,400 |
| Sep 14, 2026 | 14.97 | 14.98 | 13.13 | 13.80 | 13.80 | 1.10% | 350,000 |
| Sep 11, 2026 | 14.28 | 14.30 | 13.60 | 13.65 | 13.65 | -4.75% | 490,000 |
| Sep 10, 2026 | 14.42 | 15.18 | 13.80 | 14.33 | 14.33 | 2.36% | 316,350 |
| Sep 9, 2026 | 14.40 | 14.40 | 13.95 | 14.00 | 14.00 | - | 165,125 |
| Sep 8, 2026 | 15.00 | 15.38 | 13.45 | 14.00 | 14.00 | - | 260,000 |
| Sep 7, 2026 | 13.88 | 14.30 | 13.10 | 14.00 | 14.00 | 0.79% | 205,000 |
| Sep 4, 2026 | 13.82 | 13.90 | 13.03 | 13.89 | 13.89 | 0.51% | 245,000 |
| Sep 3, 2026 | 13.50 | 13.99 | 13.10 | 13.82 | 13.82 | -1.22% | 95,150 |
| Sep 2, 2026 | 15.30 | 15.40 | 13.51 | 13.99 | 13.99 | -2.64% | 272,925 |
| Sep 1, 2026 | 15.00 | 15.50 | 14.21 | 14.37 | 14.37 | -7.17% | 274,623 |
| Aug 31, 2026 | 16.77 | 16.78 | 15.02 | 15.48 | 15.48 | - | 452,438 |
| Aug 28, 2026 | 15.10 | 15.60 | 15.00 | 15.48 | 15.48 | -0.96% | 124,625 |
| Aug 27, 2026 | 16.00 | 16.40 | 15.28 | 15.63 | 15.63 | 1.69% | 271,015 |
| Aug 26, 2026 | 15.44 | 15.44 | 14.82 | 15.37 | 15.37 | 2.33% | 250,250 |
| Aug 25, 2026 | 16.69 | 16.70 | 14.85 | 15.02 | 15.02 | -1.12% | 272,375 |
| Aug 24, 2026 | 15.00 | 15.35 | 15.00 | 15.19 | 15.19 | 1.27% | 186,250 |
| Aug 21, 2026 | 14.09 | 15.03 | 14.09 | 15.00 | 15.00 | 9.81% | 306,361 |
| Aug 20, 2026 | 13.02 | 14.08 | 13.02 | 13.66 | 13.66 | 1.04% | 243,440 |
| Aug 19, 2026 | 13.57 | 13.57 | 12.55 | 13.52 | 13.52 | -0.29% | 275,000 |
| Aug 18, 2026 | 13.98 | 14.08 | 13.28 | 13.56 | 13.56 | 0.22% | 1,592,500 |
| Aug 17, 2026 | 13.55 | 14.88 | 13.05 | 13.53 | 13.53 | 0.22% | 506,550 |
| Aug 14, 2026 | 13.00 | 15.00 | 12.40 | 13.50 | 13.50 | 10.02% | 1,368,335 |
| Aug 13, 2026 | 11.50 | 12.32 | 11.46 | 12.27 | 12.27 | 6.42% | 189,417 |
| Aug 12, 2026 | 10.43 | 11.53 | 10.43 | 11.53 | 11.53 | 10.55% | 704,272 |
| Aug 11, 2026 | 9.80 | 10.78 | 9.80 | 10.43 | 10.43 | 6.43% | 93,663 |
| Aug 10, 2026 | 9.25 | 10.01 | 9.23 | 9.80 | 9.80 | 6.00% | 166,359 |
| Aug 7, 2026 | 9.20 | 9.89 | 9.20 | 9.25 | 9.25 | 0.49% | 213,262 |
| Aug 6, 2026 | 9.03 | 9.46 | 9.00 | 9.20 | 9.20 | 2.22% | 170,000 |
| Aug 5, 2026 | 8.91 | 9.76 | 7.61 | 9.00 | 9.00 | 1.12% | 477,788 |
| Aug 4, 2026 | 10.00 | 10.60 | 8.00 | 8.90 | 8.90 | -11.00% | 355,862 |
| Aug 3, 2026 | 8.96 | 10.20 | 8.96 | 10.00 | 10.00 | 15.74% | 459,498 |
| Jul 31, 2026 | 8.00 | 8.64 | 7.70 | 8.64 | 8.64 | 11.63% | 656,448 |
| Jul 30, 2026 | 6.75 | 8.86 | 6.75 | 7.74 | 7.74 | 18.71% | 1,372,276 |
| Jul 29, 2026 | 4.31 | 8.00 | 4.31 | 6.52 | 6.52 | 59.02% | 1,788,864 |
| Jul 28, 2026 | 3.73 | 4.10 | 3.73 | 4.10 | 4.10 | 10.51% | 20,500 |
| Jul 27, 2026 | 3.63 | 3.65 | 3.63 | 3.71 | 3.71 | 3.06% | 14,280 |
| Jul 24, 2026 | 3.42 | 3.42 | 3.42 | 3.60 | 3.60 | -1.64% | 5,000 |
| Jul 23, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | -3.68% | 15,000 |
| Jul 22, 2026 | 3.33 | 4.00 | 3.33 | 3.80 | 3.80 | 14.46% | 149,399 |
| Jul 21, 2026 | 3.31 | 3.40 | 3.31 | 3.32 | 3.32 | 0.30% | 30,750 |
| Jul 20, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | 11,500 |
| Jul 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | 5,000 |
| Jul 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | 5,051 |