Pinestone Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.360	0.360	0.335	0.340	0.185	64,000
2022-11-17	0.350	0.355	0.330	0.355	0.193	18,750
2022-11-16	0.330	0.360	0.330	0.360	0.196	116,499
2022-11-15	0.340	0.340	0.340	0.340	0.185	10,000
2022-11-14	0.340	0.340	0.340	0.340	0.185	11,000
2022-11-11	0.340	0.340	0.340	0.340	0.185	49,250
2022-11-10	0.340	0.340	0.340	0.340	0.185	0
2022-11-09	0.360	0.360	0.330	0.330	0.179	73,500
2022-11-08	0.340	0.360	0.340	0.360	0.196	85,000
2022-11-07	0.350	0.350	0.350	0.350	0.190	1,500
2022-11-04	0.380	0.380	0.340	0.340	0.185	21,500
2022-11-03	0.380	0.380	0.380	0.380	0.206	0
2022-11-02	0.380	0.380	0.380	0.380	0.206	0
2022-11-01	0.380	0.380	0.380	0.380	0.206	0
2022-10-31	0.340	0.390	0.340	0.385	0.209	10,250
2022-10-28	0.360	0.390	0.355	0.380	0.206	348,000
2022-10-27	0.390	0.400	0.350	0.390	0.212	35,750
2022-10-26	0.400	0.400	0.320	0.375	0.204	436,250
2022-10-25	0.390	0.390	0.390	0.390	0.212	0
2022-10-24	0.380	0.400	0.340	0.390	0.212	155,000
2022-10-21	0.310	0.400	0.310	0.380	0.206	159,000
2022-10-20	0.019	0.019	0.017	0.018	0.196	5,095,000
2022-10-19	0.020	0.020	0.018	0.019	0.206	290,000
2022-10-18	0.020	0.020	0.019	0.020	0.217	5,820,000
2022-10-17	0.017	0.020	0.017	0.020	0.217	8,930,000
2022-10-14	0.018	0.018	0.017	0.018	0.196	885,000
2022-10-13	0.018	0.019	0.017	0.019	0.206	3,910,000
2022-10-12	0.019	0.020	0.017	0.019	0.206	13,150,000
2022-10-11	0.018	0.020	0.018	0.020	0.217	5,220,000
2022-10-10	0.019	0.020	0.018	0.019	0.206	1,110,000
2022-10-07	0.018	0.021	0.018	0.020	0.217	13,150,000
2022-10-06	0.017	0.018	0.016	0.018	0.196	2,215,000
2022-10-05	0.017	0.018	0.016	0.018	0.196	15,410,000
2022-10-03	0.017	0.017	0.016	0.017	0.185	700,000
2022-09-30	0.015	0.017	0.015	0.017	0.185	10,035,000
2022-09-29	0.016	0.017	0.015	0.016	0.174	12,945,000
2022-09-28	0.015	0.018	0.015	0.017	0.185	29,535,000
2022-09-27	0.015	0.016	0.015	0.016	0.174	25,150,000
2022-09-26	0.016	0.017	0.015	0.016	0.174	25,375,000
2022-09-23	0.016	0.017	0.014	0.015	0.163	85,175,000
2022-09-22	0.017	0.019	0.016	0.017	0.185	20,830,000
2022-09-21	0.019	0.020	0.017	0.019	0.206	17,365,000
2022-09-20	0.019	0.021	0.018	0.020	0.217	27,815,000
2022-09-19	0.019	0.023	0.017	0.020	0.217	94,580,000
2022-09-16	0.025	0.025	0.022	0.022	0.239	34,615,000
2022-09-15	0.025	0.026	0.024	0.025	0.272	26,140,000
2022-09-14	0.025	0.027	0.024	0.026	0.282	16,430,000
2022-09-13	0.026	0.027	0.025	0.027	0.293	21,190,000
2022-09-09	0.031	0.033	0.026	0.027	0.293	75,595,000
2022-09-08	0.035	0.039	0.030	0.032	0.348	119,495,000
2022-09-07	0.028	0.036	0.027	0.033	0.358	1,177,655,000
2022-09-06	0.026	0.028	0.026	0.028	0.304	3,360,000
2022-09-05	0.028	0.028	0.026	0.027	0.293	1,320,000
2022-09-02	0.024	0.028	0.024	0.027	0.293	7,450,000
2022-09-01	0.025	0.025	0.024	0.025	0.272	8,960,000
2022-08-31	0.025	0.026	0.024	0.025	0.272	12,545,000
2022-08-30	0.025	0.026	0.024	0.026	0.282	8,695,000
2022-08-29	0.026	0.026	0.025	0.026	0.282	28,620,000
2022-08-26	0.027	0.028	0.027	0.027	0.293	2,260,000
2022-08-25	0.028	0.028	0.028	0.028	0.304	70,000

← NewerPage 17 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.