PINE Technology Holdings Limited (HKG:1079)
Hong Kong · Delayed Price · Currency is HKD 0.2090
-0.0110 (-5.00%)
Aug 24, 2026, 3:55 PM HKT
PINE Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -5.00% | 460,000 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -11.29% | 858,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Aug 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 34,000 |
| Aug 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.90% | 756,000 |
| Aug 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 322,000 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.61% | 684,000 |
| Aug 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 6.57% | 622,000 |
| Aug 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 3.40% | 580,000 |
| Aug 11, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.21 | 3.54% | 696,000 |
| Aug 10, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.20 | 2.26% | 780,439 |
| Aug 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.19 | -5.96% | 250,000 |
| Aug 6, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.21 | 12.44% | 2,632,000 |
| Aug 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.18 | 1.46% | 1,866,000 |
| Aug 4, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.18 | 4.04% | 974,000 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.17 | - | 584,000 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.17 | 1.02% | 118,000 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.17 | -2.00% | 572,000 |
| Jul 29, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.18 | -6.10% | 1,280,000 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.19 | -1.84% | 1,314,000 |
| Jul 27, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.19 | 7.43% | 718,000 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.18 | -9.42% | 894,000 |
| Jul 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.20 | - | 648,300 |
| Jul 22, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.20 | 6.19% | 1,016,000 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.18 | 3.45% | 556,000 |
| Jul 20, 2026 | 0.23 | 0.23 | 0.18 | 0.20 | 0.18 | -12.12% | 2,296,000 |
| Jul 17, 2026 | 0.26 | 0.28 | 0.23 | 0.23 | 0.20 | -9.41% | 8,228,450 |
| Jul 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.22 | -3.77% | 86,000 |
| Jul 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.23 | 1.92% | 42,000 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.23 | - | 280,000 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.23 | - | 196,000 |
| Jul 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.23 | -3.70% | 426,000 |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.24 | -1.82% | 240,000 |
| Jul 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.24 | -1.79% | 4,626,000 |
| Jul 7, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.25 | 1.82% | 1,166,000 |
| Jul 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.24 | 3.77% | 802,000 |
| Jul 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.23 | 1.92% | 772,000 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.23 | 1.96% | 1,602,000 |
| Jun 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.22 | - | 752,000 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.22 | 2.82% | 522,000 |
| Jun 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.22 | -0.80% | 724,000 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.22 | -1.96% | 706,000 |
| Jun 24, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.22 | 2.41% | 632,000 |
| Jun 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.22 | -4.23% | 1,244,000 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.23 | 1.96% | 476,000 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.22 | - | 476,000 |
| Jun 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.22 | 2.00% | 460,000 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.22 | -1.96% | 984,000 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.22 | 2.00% | 328,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.22 | - | 608,000 |