Pinestone Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.027	0.028	0.027	0.028	0.304	3,305,000
2022-08-23	0.028	0.029	0.028	0.028	0.304	3,090,000
2022-08-22	0.028	0.029	0.028	0.029	0.315	1,215,000
2022-08-19	0.029	0.029	0.028	0.028	0.304	17,805,000
2022-08-18	0.029	0.030	0.028	0.029	0.315	2,775,000
2022-08-17	0.030	0.030	0.029	0.030	0.326	1,590,000
2022-08-16	0.029	0.033	0.029	0.030	0.326	10,295,000
2022-08-15	0.030	0.030	0.028	0.029	0.315	3,315,000
2022-08-12	0.030	0.030	0.028	0.030	0.326	1,200,000
2022-08-11	0.027	0.030	0.026	0.030	0.326	6,915,000
2022-08-10	0.027	0.027	0.026	0.027	0.293	9,815,000
2022-08-09	0.030	0.030	0.028	0.029	0.315	2,670,000
2022-08-08	0.030	0.030	0.030	0.030	0.326	330,000
2022-08-05	0.028	0.031	0.028	0.030	0.326	10,510,000
2022-08-04	0.027	0.028	0.027	0.028	0.304	880,000
2022-08-03	0.027	0.028	0.027	0.027	0.293	1,325,000
2022-08-02	0.027	0.028	0.027	0.028	0.304	4,065,000
2022-08-01	0.028	0.029	0.028	0.029	0.315	3,830,000
2022-07-29	0.029	0.029	0.028	0.029	0.315	430,000
2022-07-28	0.028	0.030	0.028	0.029	0.315	3,790,000
2022-07-27	0.029	0.029	0.028	0.029	0.315	3,080,000
2022-07-26	0.029	0.029	0.028	0.029	0.315	7,670,000
2022-07-25	0.029	0.029	0.027	0.028	0.304	8,420,000
2022-07-22	0.030	0.030	0.029	0.029	0.315	3,025,000
2022-07-21	0.031	0.031	0.030	0.031	0.337	9,830,000
2022-07-20	0.032	0.032	0.031	0.032	0.348	4,210,000
2022-07-19	0.033	0.035	0.031	0.033	0.358	27,435,000
2022-07-18	0.031	0.033	0.031	0.033	0.358	8,360,000
2022-07-15	0.036	0.036	0.032	0.033	0.358	31,915,000
2022-07-14	0.030	0.036	0.030	0.034	0.369	52,700,000
2022-07-13	0.029	0.031	0.029	0.030	0.326	15,960,000
2022-07-12	0.029	0.029	0.028	0.028	0.304	9,345,000
2022-07-11	0.029	0.030	0.026	0.029	0.315	54,545,000
2022-07-08	0.028	0.032	0.026	0.030	0.326	95,770,000
2022-07-07	0.033	0.033	0.033	0.033	0.358	0
2022-07-06	0.033	0.033	0.033	0.033	0.358	0
2022-07-05	0.033	0.033	0.033	0.033	0.358	0
2022-07-04	0.033	0.033	0.033	0.033	0.358	0
2022-06-30	0.037	0.037	0.030	0.033	0.358	174,670,000
2022-06-29	0.046	0.049	0.037	0.037	0.402	132,200,000
2022-06-28	0.048	0.048	0.040	0.045	0.489	65,415,000
2022-06-27	0.054	0.056	0.047	0.048	0.521	39,985,000
2022-06-24	0.062	0.062	0.054	0.054	0.586	9,795,000
2022-06-23	0.055	0.061	0.055	0.061	0.663	11,385,000
2022-06-22	0.057	0.060	0.053	0.055	0.597	82,075,000
2022-06-21	0.065	0.065	0.055	0.057	0.619	115,755,000
2022-06-20	0.044	0.069	0.044	0.065	0.706	115,755,000
2022-06-17	0.052	0.052	0.040	0.042	0.456	86,660,000
2022-06-16	0.070	0.071	0.049	0.051	0.554	211,965,000
2022-06-15	0.077	0.078	0.076	0.077	0.831	92,110,000
2022-06-14	0.079	0.080	0.077	0.078	0.842	29,610,000
2022-06-13	0.077	0.079	0.077	0.078	0.842	8,060,000
2022-06-10	0.077	0.078	0.077	0.077	0.831	7,685,000
2022-06-09	0.077	0.078	0.076	0.077	0.831	20,295,000
2022-06-08	0.077	0.078	0.077	0.078	0.842	19,810,000
2022-06-07	0.077	0.078	0.077	0.078	0.842	3,430,000
2022-06-06	0.079	0.079	0.076	0.078	0.842	47,045,000
2022-06-02	0.079	0.080	0.078	0.080	0.863	45,470,000
2022-06-01	0.078	0.079	0.078	0.079	0.852	67,610,000
2022-05-31	0.078	0.079	0.078	0.078	0.842	33,215,000

← NewerPage 18 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.