Pinestone Capital Limited (HKG:0804)
Hong Kong · Delayed Price · Currency is HKD 3.300
-0.030 (-0.90%)
Jun 26, 2026, 3:43 PM HKT
Pinestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.68 | 3.89 | 3.66 | 3.70 | 3.70 | -2.12% | 60,625 |
| May 5, 2026 | 3.73 | 3.76 | 3.73 | 3.78 | 3.78 | -1.82% | 10,000 |
| May 4, 2026 | 3.65 | 3.85 | 3.60 | 3.85 | 3.85 | 1.05% | 55,000 |
| Apr 30, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -1.30% | 15,000 |
| Apr 29, 2026 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | - | 10,000 |
| Apr 28, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -1.28% | 25,750 |
| Apr 27, 2026 | 3.72 | 3.91 | 3.72 | 3.91 | 3.91 | 2.62% | 35,000 |
| 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 |