Pinestone Capital Limited (HKG:0804)
Hong Kong · Delayed Price · Currency is HKD 3.770
+0.030 (0.80%)
Jun 5, 2026, 3:26 PM HKT
Pinestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |