PINE Technology Holdings Limited (HKG:1079)
Hong Kong · Delayed Price · Currency is HKD 0.2850
+0.0150 (5.56%)
May 12, 2026, 3:56 PM HKT
PINE Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 2,490,000 |
| May 11, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 732,000 |
| May 8, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 1,042,000 |
| May 7, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 574,000 |
| May 6, 2026 | 0.29 | 0.30 | 0.24 | 0.27 | 0.27 | -5.26% | 8,380,000 |
| May 5, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -8.06% | 9,932,000 |
| May 4, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 1,984,000 |
| Apr 30, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 1.59% | 2,192,000 |
| Apr 29, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 964,000 |
| Apr 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 248,000 |
| Apr 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 2,038,000 |
| Apr 24, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 950,000 |
| Apr 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 424,000 |
| Apr 22, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 1,690,000 |
| Apr 21, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 392,000 |
| Apr 20, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 628,000 |
| Apr 17, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 174,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,042,000 |
| Apr 15, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 596,000 |
| Apr 14, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 926,000 |
| Apr 13, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 1,806,000 |
| Apr 10, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 576,000 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 482,000 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 66,000 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 1,520,000 |
| Apr 1, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 1,958,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 734,000 |
| Mar 30, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 804,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 744,000 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 302,000 |
| Mar 25, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | - | 2,190,000 |
| 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 |