Pinestone Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.300	0.300	0.300	0.300	0.163	0
2023-05-18	0.290	0.300	0.290	0.300	0.163	3,750,500
2023-05-17	0.280	0.280	0.280	0.280	0.152	0
2023-05-16	0.280	0.280	0.280	0.280	0.152	0
2023-05-15	0.280	0.310	0.275	0.280	0.152	880,000
2023-05-12	0.270	0.310	0.270	0.305	0.166	170,000
2023-05-11	0.275	0.290	0.270	0.270	0.147	528,500
2023-05-10	0.275	0.275	0.275	0.275	0.149	80,000
2023-05-09	0.290	0.290	0.290	0.290	0.158	100,000
2023-05-08	0.280	0.280	0.280	0.280	0.152	10,000
2023-05-05	0.285	0.285	0.275	0.280	0.152	450,000
2023-05-04	0.295	0.295	0.285	0.285	0.155	210,000
2023-05-03	0.295	0.300	0.295	0.295	0.160	360,000
2023-05-02	0.295	0.310	0.295	0.300	0.163	690,000
2023-04-28	0.295	0.315	0.295	0.295	0.160	1,485,000
2023-04-27	0.300	0.320	0.300	0.315	0.171	155,000
2023-04-26	0.315	0.315	0.300	0.300	0.163	690,000
2023-04-25	0.315	0.315	0.315	0.315	0.171	26,750
2023-04-24	0.310	0.325	0.310	0.315	0.171	280,000
2023-04-21	0.310	0.310	0.310	0.310	0.168	47,500
2023-04-20	0.320	0.320	0.320	0.320	0.174	775,000
2023-04-19	0.330	0.330	0.330	0.330	0.179	290,000
2023-04-18	0.330	0.340	0.315	0.340	0.185	1,165,000
2023-04-17	0.345	0.345	0.315	0.335	0.182	2,200,500
2023-04-14	0.345	0.365	0.340	0.350	0.190	3,941,500
2023-04-13	0.365	0.380	0.365	0.380	0.206	210,000
2023-04-12	0.375	0.375	0.375	0.375	0.204	0
2023-04-11	0.375	0.375	0.375	0.375	0.204	25,000
2023-04-06	0.375	0.380	0.375	0.375	0.204	180,000
2023-04-04	0.370	0.375	0.360	0.360	0.196	254,750
2023-04-03	0.380	0.380	0.380	0.380	0.206	0
2023-03-31	0.360	0.380	0.360	0.380	0.206	252,750
2023-03-30	0.360	0.360	0.355	0.360	0.196	174,250
2023-03-29	0.365	0.365	0.365	0.365	0.198	15,000
2023-03-28	0.385	0.385	0.360	0.360	0.196	175,000
2023-03-27	0.385	0.385	0.385	0.385	0.209	0
2023-03-24	0.385	0.385	0.385	0.385	0.209	0
2023-03-23	0.385	0.385	0.385	0.385	0.209	3,250
2023-03-22	0.385	0.385	0.385	0.385	0.209	11,250
2023-03-21	0.365	0.385	0.365	0.385	0.209	51,000
2023-03-20	0.360	0.365	0.360	0.365	0.198	25,000
2023-03-17	0.370	0.370	0.370	0.370	0.201	50,000
2023-03-16	0.365	0.370	0.365	0.370	0.201	10,000
2023-03-15	0.345	0.405	0.340	0.400	0.217	760,750
2023-03-14	0.360	0.360	0.360	0.360	0.196	20,000
2023-03-13	0.365	0.365	0.365	0.365	0.198	0
2023-03-10	0.365	0.365	0.365	0.365	0.198	42,500
2023-03-09	0.365	0.365	0.365	0.365	0.198	6,000
2023-03-08	0.370	0.370	0.370	0.370	0.201	0
2023-03-07	0.370	0.370	0.370	0.370	0.201	0
2023-03-06	0.370	0.370	0.370	0.370	0.201	0
2023-03-03	0.365	0.370	0.360	0.370	0.201	175,000
2023-03-02	0.360	0.360	0.360	0.360	0.196	0
2023-03-01	0.360	0.360	0.360	0.360	0.196	0
2023-02-28	0.360	0.360	0.360	0.360	0.196	0
2023-02-27	0.365	0.365	0.360	0.360	0.196	10,000
2023-02-24	0.380	0.380	0.380	0.380	0.206	0
2023-02-23	0.360	0.380	0.360	0.380	0.206	70,000
2023-02-22	0.370	0.370	0.370	0.370	0.201	155,000
2023-02-21	0.370	0.370	0.370	0.370	0.201	25,000

← NewerPage 15 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.0005 HKD
2019-09-11	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.