Pinestone Capital Limited (HKG:0804)
Hong Kong
· Delayed Price · Currency is HKD 3.350
-0.010 (-0.30%)
At close: Mar 10, 2026
Pinestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.31 | 3.31 | 3.31 | 3.35 | 3.35 | -0.30% | 5,000 |
| Mar 9, 2026 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | -0.30% | 11,500 |
| Mar 6, 2026 | 3.31 | 3.36 | 3.31 | 3.37 | 3.37 | -1.17% | 20,125 |
| Mar 5, 2026 | 3.31 | 3.38 | 3.31 | 3.41 | 3.41 | 0.29% | 20,750 |
| Mar 4, 2026 | 3.41 | 3.46 | 3.40 | 3.40 | 3.40 | -2.30% | 45,000 |
| Mar 3, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -0.29% | 10,000 |
| Mar 2, 2026 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | -0.29% | 25,000 |
| Feb 27, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | - | 17,250 |
| Feb 26, 2026 | 3.41 | 3.52 | 3.41 | 3.50 | 3.50 | - | 25,000 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.40 | 3.50 | 3.50 | -0.28% | 54,250 |
| Feb 24, 2026 | 3.38 | 3.50 | 3.38 | 3.51 | 3.51 | -2.50% | 10,000 |
| Feb 23, 2026 | 3.41 | 3.41 | 3.41 | 3.60 | 3.60 | -1.37% | 5,650 |
| Feb 20, 2026 | 3.61 | 3.61 | 3.61 | 3.65 | 3.65 | -1.88% | 5,000 |
| Feb 16, 2026 | 3.47 | 3.71 | 3.47 | 3.72 | 3.72 | 3.91% | 20,000 |
| Feb 13, 2026 | 3.44 | 3.60 | 3.44 | 3.58 | 3.58 | 4.37% | 27,150 |
| Feb 12, 2026 | 3.35 | 3.68 | 3.35 | 3.43 | 3.43 | -2.28% | 45,000 |
| Feb 11, 2026 | 3.41 | 3.65 | 3.41 | 3.51 | 3.51 | -1.13% | 15,000 |
| Feb 10, 2026 | 3.35 | 3.65 | 3.35 | 3.55 | 3.55 | 1.14% | 15,750 |
| Feb 9, 2026 | 3.37 | 3.37 | 3.37 | 3.51 | 3.51 | -2.77% | 5,000 |
| Feb 6, 2026 | 3.61 | 3.70 | 3.61 | 3.61 | 3.61 | -2.96% | 30,000 |
| Feb 5, 2026 | 3.37 | 3.37 | 3.37 | 3.72 | 3.72 | 3.33% | 5,000 |
| Feb 4, 2026 | 3.34 | 3.90 | 3.34 | 3.60 | 3.60 | 6.82% | 99,750 |
| Feb 3, 2026 | 3.36 | 3.36 | 3.36 | 3.37 | 3.37 | 0.90% | 5,000 |
| Feb 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 5,000 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 10,000 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -2.04% | 20,000 |
| Jan 28, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | -0.58% | 25,000 |
| Jan 27, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | -1.43% | 28,265 |
| Jan 26, 2026 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | -1.41% | 76,250 |
| Jan 23, 2026 | 3.31 | 3.55 | 3.31 | 3.55 | 3.55 | - | 16,937 |
| Jan 22, 2026 | 3.36 | 3.36 | 3.36 | 3.55 | 3.55 | -1.39% | 5,000 |
| Jan 21, 2026 | 3.41 | 3.60 | 3.41 | 3.60 | 3.60 | -1.37% | 25,000 |
| Jan 20, 2026 | 3.36 | 3.65 | 3.36 | 3.65 | 3.65 | 1.39% | 15,187 |
| Jan 19, 2026 | 3.27 | 3.60 | 3.27 | 3.60 | 3.60 | 2.56% | 10,000 |
| Jan 16, 2026 | 3.21 | 3.51 | 3.21 | 3.51 | 3.51 | 1.74% | 10,000 |
| Jan 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10,000 |
| Jan 14, 2026 | 3.22 | 3.45 | 3.22 | 3.45 | 3.45 | 7.48% | 20,625 |
| Jan 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -6.96% | 10,000 |
| Jan 12, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | -2.54% | 23,750 |
| Jan 9, 2026 | 3.32 | 3.54 | 3.32 | 3.54 | 3.54 | -0.56% | 40,000 |
| Jan 8, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -1.11% | 15,000 |
| Jan 7, 2026 | 3.57 | 3.64 | 3.57 | 3.60 | 3.60 | -2.17% | 25,000 |
| Jan 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | 5,000 |
| Jan 5, 2026 | 3.77 | 3.85 | 3.70 | 3.71 | 3.71 | -3.39% | 115,000 |
| Jan 2, 2026 | 3.85 | 3.87 | 3.71 | 3.84 | 3.84 | -0.26% | 30,000 |
| Dec 31, 2025 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 1.32% | 25,000 |
| Dec 30, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.81% | 20,000 |
| Dec 29, 2025 | 3.54 | 3.95 | 3.54 | 3.87 | 3.87 | 5.74% | 60,000 |
| Dec 24, 2025 | 3.71 | 3.72 | 3.66 | 3.66 | 3.66 | -4.19% | 55,000 |
| Dec 23, 2025 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | 3.24% | 35,000 |
| Dec 22, 2025 | 3.71 | 3.74 | 3.67 | 3.70 | 3.70 | -5.37% | 35,000 |
| Dec 19, 2025 | 3.74 | 3.91 | 3.74 | 3.91 | 3.91 | 1.82% | 40,724 |
| Dec 18, 2025 | 3.72 | 3.84 | 3.70 | 3.84 | 3.84 | -3.03% | 50,000 |
| Dec 17, 2025 | 3.63 | 3.96 | 3.63 | 3.96 | 3.96 | 2.33% | 30,000 |
| Dec 16, 2025 | 3.61 | 3.88 | 3.61 | 3.87 | 3.87 | 0.52% | 65,000 |
| Dec 15, 2025 | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | -1.03% | 35,300 |
| Dec 12, 2025 | 3.88 | 3.97 | 3.88 | 3.89 | 3.89 | -4.66% | 80,000 |
| Dec 11, 2025 | 3.86 | 4.10 | 3.86 | 4.08 | 4.08 | -0.49% | 115,250 |
| Dec 10, 2025 | 3.86 | 4.11 | 3.86 | 4.10 | 4.10 | - | 50,000 |
| Dec 9, 2025 | 3.66 | 4.10 | 3.66 | 4.10 | 4.10 | 5.13% | 45,000 |
| Dec 8, 2025 | 3.59 | 3.75 | 3.59 | 3.90 | 3.90 | 1.83% | 30,000 |
| Dec 5, 2025 | 3.73 | 3.85 | 3.73 | 3.83 | 3.83 | -1.03% | 40,000 |
| Dec 4, 2025 | 3.40 | 3.88 | 3.40 | 3.87 | 3.87 | 6.32% | 40,000 |
| Dec 3, 2025 | 3.06 | 3.64 | 3.06 | 3.64 | 3.64 | 10.30% | 65,150 |
| Dec 2, 2025 | 2.63 | 3.30 | 2.63 | 3.30 | 3.30 | 18.28% | 105,450 |
| Dec 1, 2025 | 2.70 | 2.79 | 2.70 | 2.79 | 2.79 | -5.10% | 20,000 |
| Nov 28, 2025 | 2.35 | 2.94 | 2.35 | 2.94 | 2.94 | 13.51% | 40,000 |
| Nov 27, 2025 | 2.21 | 2.59 | 2.21 | 2.59 | 2.59 | 7.02% | 55,000 |
| Nov 26, 2025 | 2.28 | 2.50 | 2.25 | 2.42 | 2.42 | -3.20% | 130,162 |
| Nov 25, 2025 | 2.52 | 2.61 | 2.50 | 2.50 | 2.50 | -4.94% | 150,000 |
| Nov 24, 2025 | 2.50 | 2.70 | 2.50 | 2.63 | 2.63 | -2.59% | 65,000 |
| Nov 21, 2025 | 2.71 | 2.77 | 2.70 | 2.70 | 2.70 | -3.57% | 75,000 |
| Nov 20, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -6.67% | 75,375 |
| Nov 19, 2025 | 2.52 | 3.00 | 2.52 | 3.00 | 3.00 | 8.70% | 43,000 |
| Nov 18, 2025 | 2.77 | 2.79 | 2.76 | 2.76 | 2.76 | - | 25,000 |
| Nov 17, 2025 | 2.77 | 2.83 | 2.76 | 2.76 | 2.76 | -6.44% | 68,500 |
| Nov 14, 2025 | 2.62 | 3.20 | 2.58 | 2.95 | 2.95 | 2.79% | 100,000 |
| Nov 13, 2025 | 2.71 | 2.92 | 2.71 | 2.87 | 2.87 | -2.71% | 80,000 |
| Nov 12, 2025 | 2.72 | 3.05 | 2.72 | 2.95 | 2.95 | -0.34% | 167,584 |
| Nov 11, 2025 | 2.86 | 3.00 | 2.86 | 2.96 | 2.96 | -4.52% | 230,125 |
| Nov 10, 2025 | 3.31 | 3.35 | 3.01 | 3.10 | 3.10 | -11.43% | 325,000 |
| Nov 7, 2025 | 3.72 | 3.72 | 3.42 | 3.50 | 3.50 | -11.62% | 405,000 |
| Nov 6, 2025 | 4.39 | 4.39 | 3.83 | 3.96 | 3.96 | -11.01% | 205,750 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.16 | 4.45 | 4.45 | -1.11% | 40,000 |
| Nov 4, 2025 | 4.96 | 5.01 | 4.51 | 4.50 | 4.50 | -7.41% | 405,000 |
| Nov 3, 2025 | 4.90 | 4.90 | 4.82 | 4.86 | 4.86 | -0.82% | 126,250 |
| Oct 31, 2025 | 4.68 | 5.00 | 4.56 | 4.90 | 4.90 | 2.08% | 50,000 |
| Oct 30, 2025 | 5.10 | 5.10 | 4.60 | 4.80 | 4.80 | -7.69% | 132,790 |
| Oct 28, 2025 | 4.99 | 5.20 | 4.82 | 5.20 | 5.20 | 0.78% | 131,375 |
| Oct 27, 2025 | 5.28 | 5.50 | 5.12 | 5.16 | 5.16 | 3.41% | 110,175 |
| Oct 24, 2025 | 4.29 | 5.61 | 4.29 | 4.99 | 4.99 | 20.24% | 460,536 |
| Oct 23, 2025 | 4.25 | 4.25 | 4.12 | 4.15 | 4.15 | -3.71% | 50,000 |
| Oct 22, 2025 | 4.14 | 4.32 | 4.14 | 4.31 | 4.31 | 4.11% | 105,750 |
| Oct 21, 2025 | 3.11 | 4.15 | 3.11 | 4.14 | 4.14 | 33.12% | 276,650 |
| Oct 20, 2025 | 3.20 | 3.20 | 3.04 | 3.11 | 3.11 | -2.81% | 55,225 |
| Oct 17, 2025 | 3.25 | 3.25 | 2.91 | 3.20 | 3.20 | -2.74% | 90,500 |
| Oct 16, 2025 | 3.18 | 3.29 | 3.18 | 3.29 | 3.29 | -0.30% | 55,000 |
| Oct 15, 2025 | 2.90 | 3.57 | 2.40 | 3.30 | 3.30 | -9.59% | 345,401 |
| Oct 14, 2025 | 4.12 | 4.12 | 3.85 | 3.65 | 3.65 | -12.47% | 36,000 |
| Oct 13, 2025 | 4.20 | 4.25 | 4.16 | 4.17 | 4.17 | 0.24% | 50,000 |