PINE Technology Holdings Limited (HKG:1079)
Hong Kong
· Delayed Price · Currency is HKD 0.280
-0.020 (-6.67%)
Mar 10, 2026, 11:18 AM HKT
PINE Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | - | -5.00% | 432,000 |
| 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 |
| Jan 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 772,000 |
| Jan 8, 2026 | 0.35 | 0.37 | 0.33 | 0.33 | 0.33 | - | 1,710,000 |
| Jan 7, 2026 | 0.30 | 0.36 | 0.30 | 0.33 | 0.33 | 10.00% | 6,538,000 |
| Jan 6, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 508,000 |
| Jan 5, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 792,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 762,000 |
| Dec 31, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 1,946,000 |
| Dec 30, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 798,000 |
| Dec 29, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.17% | 82,000 |
| Dec 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 500,000 |
| Dec 23, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.56% | 300,000 |
| Dec 22, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | - | 354,000 |
| Dec 19, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 736,000 |
| Dec 18, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 1,996,000 |
| Dec 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 998,000 |
| Dec 16, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -4.55% | 4,146,000 |
| Dec 15, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | - | 1,460,000 |
| Dec 12, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 956,000 |
| Dec 11, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 1,712,000 |
| Dec 10, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -1.49% | 1,760,000 |
| Dec 9, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.08% | 1,784,000 |
| Dec 8, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 1,996,000 |
| Dec 5, 2025 | 0.38 | 0.40 | 0.32 | 0.34 | 0.34 | 1.52% | 15,576,000 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 2,330,000 |
| Dec 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,570,000 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.56% | 7,192,000 |
| Dec 1, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,782,000 |
| Nov 28, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 2,170,000 |
| Nov 27, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 1.37% | 3,876,000 |
| Nov 26, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -5.19% | 7,068,000 |
| Nov 25, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 6.94% | 3,966,000 |
| Nov 24, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 1,356,000 |
| Nov 21, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 670,000 |
| Nov 20, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 1,792,000 |
| Nov 19, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -4.35% | 3,984,000 |
| Nov 18, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 3,848,000 |
| Nov 17, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 1,224,000 |
| Nov 14, 2025 | 0.38 | 0.40 | 0.35 | 0.36 | 0.36 | -4.00% | 5,078,000 |
| Nov 13, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 1,356,000 |
| Nov 12, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 4.17% | 3,720,000 |
| Nov 11, 2025 | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | -2.70% | 2,274,000 |
| Nov 10, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.25% | 3,076,000 |
| Nov 7, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.76% | 3,376,000 |
| Nov 6, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 4,856,000 |
| Nov 5, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 1.37% | 2,602,000 |
| Nov 4, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -1.35% | 3,826,000 |
| Nov 3, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -2.63% | 4,160,000 |
| Oct 31, 2025 | 0.47 | 0.47 | 0.38 | 0.38 | 0.38 | -17.39% | 8,602,000 |
| Oct 30, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 3.37% | 18,076,000 |
| Oct 28, 2025 | 0.35 | 0.45 | 0.35 | 0.45 | 0.45 | 28.99% | 32,374,000 |
| Oct 27, 2025 | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | 2.99% | 2,708,000 |
| Oct 24, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | - | 1,176,000 |
| Oct 23, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 328,000 |
| Oct 22, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 1,652,000 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -6.94% | 3,626,000 |
| Oct 20, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 1.41% | 2,560,000 |
| Oct 17, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 2.90% | 3,630,000 |
| Oct 16, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 1,556,000 |
| Oct 15, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 4.48% | 1,404,000 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.29% | 1,414,000 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -1.41% | 6,404,000 |