Pinestone Capital Limited (HKG:0804)
Hong Kong · Delayed Price · Currency is HKD 11.53
+1.10 (10.55%)
Aug 12, 2026, 3:55 PM HKT
Pinestone Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | 5,000 |
| Jul 14, 2026 | 3.30 | 3.49 | 3.30 | 3.32 | 3.32 | 0.30% | 20,000 |
| Jul 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | 5,000 |
| Jul 10, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | - | 50,575 |
| Jul 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.60% | 5,000 |
| Jul 8, 2026 | 3.48 | 3.50 | 3.31 | 3.31 | 3.31 | -5.43% | 15,000 |
| Jul 7, 2026 | 3.43 | 3.43 | 3.43 | 3.50 | 3.50 | 2.64% | 6,100 |
| Jul 6, 2026 | 3.31 | 3.78 | 3.31 | 3.41 | 3.41 | 2.71% | 30,000 |
| Jul 3, 2026 | 3.21 | 3.40 | 3.21 | 3.32 | 3.32 | 3.11% | 30,250 |
| Jul 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | 5,000 |
| Jun 30, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -0.30% | 65,125 |
| Jun 29, 2026 | 3.32 | 3.32 | 3.32 | 3.33 | 3.33 | 0.91% | 5,000 |
| Jun 26, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.90% | 23,075 |
| Jun 25, 2026 | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | - | 38,000 |
| Jun 24, 2026 | 3.32 | 3.32 | 3.32 | 3.33 | 3.33 | 0.60% | 5,000 |
| Jun 23, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -2.65% | 11,125 |
| Jun 22, 2026 | 3.21 | 3.21 | 3.21 | 3.40 | 3.40 | -1.45% | 5,000 |
| Jun 18, 2026 | 3.43 | 3.43 | 3.40 | 3.45 | 3.45 | 1.47% | 11,000 |
| Jun 17, 2026 | 3.43 | 3.49 | 3.40 | 3.40 | 3.40 | -3.41% | 19,375 |
| Jun 16, 2026 | 3.47 | 3.47 | 3.46 | 3.52 | 3.52 | 1.44% | 15,000 |
| Jun 15, 2026 | 3.43 | 3.43 | 3.43 | 3.47 | 3.47 | -2.80% | 5,000 |
| Jun 12, 2026 | 3.41 | 3.72 | 3.41 | 3.57 | 3.57 | 4.69% | 20,000 |
| Jun 11, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | -0.58% | 12,000 |
| Jun 10, 2026 | 3.64 | 3.66 | 3.41 | 3.43 | 3.43 | -4.99% | 30,000 |
| Jun 9, 2026 | 3.65 | 3.70 | 3.61 | 3.61 | 3.61 | -2.43% | 20,000 |
| Jun 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.86% | 15,000 |
| Jun 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.80% | 15,125 |
| Jun 4, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | -0.53% | 15,000 |
| Jun 3, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | -1.57% | 10,000 |
| Jun 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | 15,250 |