Pinestone Capital Limited (HKG:0804)
Hong Kong · Delayed Price · Currency is HKD 3.310
-0.010 (-0.30%)
Jul 20, 2026, 3:59 PM HKT
Pinestone Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 15,000 |
| May 29, 2026 | 3.76 | 4.20 | 3.76 | 4.00 | 4.00 | - | 53,500 |
| May 28, 2026 | 3.83 | 4.20 | 3.83 | 4.00 | 4.00 | 5.26% | 91,050 |
| May 27, 2026 | 3.63 | 3.80 | 3.63 | 3.80 | 3.80 | 3.83% | 115,200 |
| May 26, 2026 | 3.65 | 3.67 | 3.65 | 3.66 | 3.66 | 0.83% | 16,000 |
| May 22, 2026 | 3.63 | 3.63 | 3.60 | 3.63 | 3.63 | -0.55% | 50,000 |
| May 21, 2026 | 3.62 | 3.62 | 3.62 | 3.65 | 3.65 | 1.11% | 5,000 |
| May 20, 2026 | 3.59 | 3.59 | 3.59 | 3.61 | 3.61 | -3.73% | 5,000 |
| May 19, 2026 | 3.52 | 3.78 | 3.52 | 3.75 | 3.75 | 5.93% | 90,187 |
| May 18, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 10,125 |
| May 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 10,000 |
| May 14, 2026 | 3.53 | 3.53 | 3.53 | 3.54 | 3.54 | - | 5,000 |
| May 13, 2026 | 3.52 | 3.53 | 3.52 | 3.54 | 3.54 | -1.67% | 10,000 |
| May 12, 2026 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | - | 65,112 |
| May 11, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -1.37% | 30,000 |
| May 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.14% | 5,000 |
| May 7, 2026 | 3.62 | 3.73 | 3.62 | 3.73 | 3.73 | 0.81% | 25,000 |