Pinestone Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.077	0.078	0.076	0.077	0.831	22,120,000
2022-05-27	0.076	0.077	0.075	0.077	0.831	34,170,000
2022-05-26	0.074	0.077	0.074	0.077	0.831	92,960,000
2022-05-25	0.071	0.072	0.069	0.071	0.766	26,070,000
2022-05-24	0.069	0.074	0.067	0.070	0.755	218,715,000
2022-05-23	0.063	0.064	0.060	0.063	0.680	37,605,000
2022-05-20	0.059	0.064	0.059	0.063	0.680	53,290,000
2022-05-19	0.054	0.061	0.053	0.059	0.637	50,685,000
2022-05-18	0.052	0.055	0.052	0.054	0.583	8,595,000
2022-05-17	0.053	0.056	0.052	0.052	0.561	23,725,000
2022-05-16	0.055	0.059	0.052	0.052	0.561	44,425,000
2022-05-13	0.050	0.056	0.050	0.056	0.604	45,835,000
2022-05-12	0.050	0.051	0.050	0.051	0.550	5,620,000
2022-05-11	0.052	0.054	0.051	0.051	0.550	12,940,000
2022-05-10	0.051	0.054	0.049	0.052	0.561	27,390,000
2022-05-06	0.049	0.052	0.048	0.051	0.550	42,325,000
2022-05-05	0.047	0.049	0.047	0.049	0.529	10,965,000
2022-05-04	0.045	0.047	0.045	0.047	0.507	15,190,000
2022-05-03	0.040	0.053	0.040	0.045	0.486	38,915,000
2022-04-29	0.040	0.040	0.039	0.039	0.421	300,000
2022-04-28	0.040	0.040	0.039	0.039	0.421	6,075,000
2022-04-27	0.039	0.040	0.039	0.040	0.432	1,030,000
2022-04-26	0.040	0.040	0.040	0.040	0.432	1,430,000
2022-04-25	0.040	0.041	0.039	0.040	0.432	6,285,000
2022-04-22	0.039	0.041	0.039	0.041	0.442	9,480,000
2022-04-21	0.041	0.041	0.039	0.039	0.421	3,410,000
2022-04-20	0.041	0.041	0.040	0.041	0.442	3,135,000
2022-04-19	0.041	0.041	0.041	0.041	0.442	950,000
2022-04-14	0.041	0.042	0.041	0.041	0.442	410,000
2022-04-13	0.042	0.042	0.042	0.042	0.453	45,000
2022-04-12	0.042	0.042	0.041	0.041	0.442	4,500,000
2022-04-11	0.042	0.042	0.041	0.042	0.453	2,205,000
2022-04-08	0.043	0.043	0.041	0.042	0.453	1,920,000
2022-04-07	0.043	0.043	0.043	0.043	0.464	1,140,000
2022-04-06	0.042	0.043	0.042	0.043	0.464	2,730,000
2022-04-04	0.041	0.043	0.040	0.043	0.464	3,270,000
2022-04-01	0.041	0.042	0.041	0.042	0.453	4,785,000
2022-03-31	0.042	0.042	0.041	0.042	0.453	3,470,000
2022-03-30	0.040	0.042	0.040	0.042	0.453	975,000
2022-03-29	0.041	0.042	0.040	0.041	0.442	2,555,000
2022-03-28	0.041	0.042	0.041	0.042	0.453	2,065,000
2022-03-25	0.041	0.043	0.040	0.041	0.442	12,030,000
2022-03-24	0.041	0.041	0.040	0.041	0.442	4,155,000
2022-03-23	0.042	0.042	0.040	0.041	0.442	8,830,000
2022-03-22	0.044	0.044	0.041	0.041	0.442	10,545,000
2022-03-21	0.041	0.042	0.040	0.042	0.453	3,455,000
2022-03-18	0.040	0.041	0.040	0.040	0.432	5,550,000
2022-03-17	0.038	0.040	0.038	0.040	0.432	7,375,000
2022-03-16	0.035	0.038	0.034	0.037	0.399	15,430,000
2022-03-15	0.041	0.041	0.033	0.034	0.367	48,950,000
2022-03-14	0.041	0.043	0.039	0.041	0.442	6,540,000
2022-03-11	0.044	0.046	0.041	0.041	0.442	4,710,000
2022-03-10	0.045	0.045	0.041	0.045	0.486	11,190,000
2022-03-09	0.041	0.044	0.041	0.043	0.464	10,380,000
2022-03-08	0.044	0.044	0.042	0.044	0.475	4,705,000
2022-03-07	0.043	0.046	0.041	0.045	0.486	4,730,000
2022-03-04	0.045	0.046	0.045	0.046	0.496	9,900,000
2022-03-03	0.043	0.048	0.043	0.047	0.507	8,055,000
2022-03-02	0.044	0.045	0.044	0.044	0.475	2,500,000
2022-03-01	0.045	0.046	0.044	0.045	0.486	1,370,000

← NewerPage 19 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.