Pinestone Capital Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.043	0.046	0.042	0.043	0.464	5,300,000
2021-11-29	0.045	0.046	0.044	0.045	0.486	2,580,000
2021-11-26	0.047	0.050	0.045	0.047	0.507	3,805,000
2021-11-25	0.048	0.048	0.045	0.045	0.486	1,735,000
2021-11-24	0.047	0.048	0.045	0.045	0.486	2,500,000
2021-11-23	0.045	0.049	0.045	0.047	0.507	8,830,000
2021-11-22	0.044	0.048	0.043	0.047	0.507	47,530,000
2021-11-19	0.036	0.045	0.036	0.044	0.475	35,300,000
2021-11-18	0.037	0.038	0.036	0.037	0.399	12,530,000
2021-11-17	0.039	0.039	0.037	0.038	0.410	45,465,000
2021-11-16	0.040	0.041	0.040	0.040	0.432	3,685,000
2021-11-15	0.042	0.042	0.037	0.040	0.432	32,630,000
2021-11-12	0.047	0.047	0.042	0.044	0.475	26,835,000
2021-11-11	0.046	0.046	0.044	0.046	0.496	6,610,000
2021-11-10	0.048	0.048	0.045	0.046	0.496	13,280,000
2021-11-09	0.049	0.049	0.048	0.049	0.529	6,900,000
2021-11-08	0.049	0.050	0.049	0.050	0.539	4,550,000
2021-11-05	0.051	0.052	0.048	0.048	0.518	3,215,000
2021-11-04	0.050	0.052	0.050	0.052	0.561	6,275,000
2021-11-03	0.050	0.051	0.049	0.050	0.539	2,410,000
2021-11-02	0.052	0.052	0.050	0.051	0.550	5,390,000
2021-11-01	0.048	0.054	0.048	0.052	0.561	18,710,000
2021-10-29	0.048	0.049	0.046	0.048	0.518	4,580,000
2021-10-28	0.052	0.053	0.047	0.048	0.518	17,200,000
2021-10-27	0.051	0.054	0.043	0.052	0.561	76,080,000
2021-10-26	0.060	0.061	0.053	0.053	0.572	79,310,000
2021-10-25	0.062	0.062	0.061	0.062	0.669	12,245,000
2021-10-22	0.063	0.063	0.062	0.062	0.669	3,895,000
2021-10-21	0.062	0.063	0.062	0.063	0.680	2,420,000
2021-10-20	0.063	0.063	0.062	0.062	0.669	6,245,000
2021-10-19	0.063	0.063	0.062	0.063	0.680	2,355,000
2021-10-18	0.062	0.063	0.062	0.063	0.680	2,840,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

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.