PINE Technology Holdings Limited (HKG:1079)
Hong Kong · Delayed Price · Currency is HKD 0.2750
+0.0050 (1.85%)
Mar 25, 2026, 4:08 PM HKT
PINE Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | - | - | 638,000 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 11.57% | 1,444,000 |
| Mar 23, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -2.42% | 948,000 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 1,858,000 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 2,220,000 |
| Mar 18, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.64% | 2,082,000 |
| Mar 17, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 598,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 94,000 |
| Mar 13, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 936,000 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,488,000 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.02% | 1,094,000 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 1,002,000 |
| Mar 9, 2026 | 0.26 | 0.32 | 0.25 | 0.30 | 0.30 | 17.65% | 7,288,000 |
| Mar 6, 2026 | 0.25 | 0.32 | 0.24 | 0.26 | 0.26 | 5.81% | 4,968,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.21% | 1,186,000 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.35% | 1,036,000 |
| Mar 3, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | -1.92% | 886,000 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 1,060,000 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 512,000 |
| Feb 26, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 1,272,000 |
| Feb 25, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 4,958,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 1,062,000 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.51% | 1,738,000 |
| Feb 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,930,000 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 2,820,000 |
| Feb 13, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 952,000 |
| Feb 12, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,088,000 |
| Feb 11, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 4,410,000 |
| Feb 10, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,064,000 |
| Feb 9, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | - | 986,000 |
| Feb 6, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 764,000 |
| Feb 5, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,804,000 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 1,304,000 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 634,000 |
| Feb 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,148,000 |
| Jan 30, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 612,000 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 2,168,000 |
| Jan 28, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.67% | 1,784,000 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 386,000 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 1,444,000 |
| Jan 23, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 200,000 |
| Jan 22, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 2,734,000 |
| Jan 21, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 1,712,000 |
| Jan 20, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 1,488,000 |
| Jan 19, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 1,548,000 |
| Jan 16, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | - | 1,068,000 |
| Jan 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 730,000 |
| Jan 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 210,000 |
| Jan 13, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 788,000 |
| Jan 12, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 2,078,000 |