Pinestone Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.350	0.365	0.350	0.365	0.198	8,000
2023-02-17	0.365	0.365	0.365	0.365	0.198	10,000
2023-02-16	0.360	0.365	0.350	0.365	0.198	460,800
2023-02-15	0.365	0.365	0.365	0.365	0.198	80,000
2023-02-14	0.360	0.370	0.360	0.370	0.201	30,000
2023-02-13	0.360	0.370	0.360	0.370	0.201	7,500
2023-02-10	0.370	0.370	0.370	0.370	0.201	75,000
2023-02-09	0.365	0.370	0.365	0.370	0.201	191,500
2023-02-08	0.365	0.365	0.365	0.365	0.198	5,000
2023-02-07	0.360	0.365	0.360	0.365	0.198	80,000
2023-02-06	0.375	0.375	0.355	0.360	0.196	113,750
2023-02-03	0.360	0.360	0.360	0.360	0.196	15,000
2023-02-02	0.365	0.365	0.335	0.365	0.198	115,000
2023-02-01	0.365	0.365	0.365	0.365	0.198	35,000
2023-01-31	0.360	0.365	0.360	0.365	0.198	6,500
2023-01-30	0.380	0.380	0.380	0.380	0.206	35,000
2023-01-27	0.380	0.380	0.380	0.380	0.206	68,500
2023-01-26	0.370	0.370	0.370	0.370	0.201	170,000
2023-01-20	0.385	0.385	0.385	0.385	0.209	20,000
2023-01-19	0.365	0.365	0.365	0.365	0.198	0
2023-01-18	0.365	0.365	0.365	0.365	0.198	30,000
2023-01-17	0.375	0.375	0.365	0.375	0.204	200,000
2023-01-16	0.355	0.360	0.350	0.360	0.196	170,000
2023-01-13	0.370	0.380	0.360	0.380	0.206	588,000
2023-01-12	0.355	0.355	0.355	0.355	0.193	0
2023-01-11	0.355	0.355	0.355	0.355	0.193	0
2023-01-10	0.370	0.380	0.335	0.355	0.193	235,000
2023-01-09	0.335	0.345	0.335	0.345	0.187	25,000
2023-01-06	0.345	0.345	0.345	0.345	0.187	50,000
2023-01-05	0.330	0.370	0.330	0.350	0.190	285,750
2023-01-04	0.345	0.345	0.335	0.345	0.187	82,250
2023-01-03	0.345	0.345	0.335	0.345	0.187	30,000
2022-12-30	0.345	0.345	0.345	0.345	0.187	0
2022-12-29	0.325	0.345	0.325	0.345	0.187	11,000
2022-12-28	0.335	0.345	0.335	0.345	0.187	55,000
2022-12-23	0.345	0.345	0.345	0.345	0.187	6,250
2022-12-22	0.345	0.345	0.345	0.345	0.187	5,000
2022-12-21	0.345	0.345	0.345	0.345	0.187	0
2022-12-20	0.345	0.345	0.345	0.345	0.187	0
2022-12-19	0.340	0.360	0.330	0.345	0.187	90,000
2022-12-16	0.380	0.380	0.380	0.380	0.206	0
2022-12-15	0.380	0.380	0.380	0.380	0.206	0
2022-12-14	0.385	0.385	0.385	0.385	0.209	0
2022-12-13	0.380	0.390	0.360	0.385	0.209	20,500
2022-12-12	0.350	0.390	0.345	0.380	0.206	65,000
2022-12-09	0.350	0.375	0.350	0.375	0.204	46,200
2022-12-08	0.330	0.360	0.330	0.360	0.196	75,000
2022-12-07	0.350	0.385	0.320	0.360	0.196	215,000
2022-12-06	0.350	0.350	0.335	0.350	0.190	32,500
2022-12-05	0.330	0.350	0.320	0.350	0.190	120,000
2022-12-02	0.330	0.330	0.325	0.330	0.179	195,250
2022-12-01	0.335	0.335	0.330	0.330	0.179	86,250
2022-11-30	0.335	0.335	0.330	0.330	0.179	45,000
2022-11-29	0.350	0.350	0.350	0.350	0.190	0
2022-11-28	0.350	0.350	0.350	0.350	0.190	0
2022-11-25	0.355	0.355	0.350	0.350	0.190	75,000
2022-11-24	0.340	0.370	0.340	0.355	0.193	911,250
2022-11-23	0.335	0.335	0.335	0.335	0.182	6,750
2022-11-22	0.335	0.335	0.335	0.335	0.182	0
2022-11-21	0.330	0.335	0.315	0.335	0.182	205,000

← NewerPage 16 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.