Pinestone Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.850 | 4.000 | 3.810 | 3.810 | 3.810 | 75,000 |
| 2026-04-23 | 4.000 | 4.190 | 3.910 | 3.910 | 3.910 | 125,000 |
| 2026-04-22 | 3.900 | 4.410 | 3.830 | 4.080 | 4.080 | 255,062 |
| 2026-04-21 | 3.670 | 4.120 | 3.670 | 4.030 | 4.030 | 310,000 |
| 2026-04-20 | 3.500 | 3.880 | 3.500 | 3.700 | 3.700 | 395,000 |
| 2026-04-17 | 3.600 | 3.690 | 3.510 | 3.550 | 3.550 | 250,000 |
| 2026-04-16 | 3.650 | 4.080 | 3.570 | 3.630 | 3.630 | 340,000 |
| 2026-04-15 | 3.650 | 3.990 | 3.530 | 3.650 | 3.650 | 250,000 |
| 2026-04-14 | 3.780 | 3.780 | 3.540 | 3.540 | 3.540 | 15,000 |
| 2026-04-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5,250 |
| 2026-04-10 | 3.380 | 4.000 | 3.380 | 3.720 | 3.720 | 201,656 |
| 2026-04-09 | 3.340 | 3.630 | 3.340 | 3.380 | 3.380 | 39,056 |
| 2026-04-08 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 5,000 |
| 2026-04-02 | 3.370 | 3.630 | 3.370 | 3.460 | 3.460 | 20,000 |
| 2026-04-01 | 3.510 | 3.610 | 3.510 | 3.610 | 3.610 | 15,000 |
| 2026-03-31 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 5,125 |
| 2026-03-30 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 10,000 |
| 2026-03-27 | 3.660 | 3.880 | 3.660 | 3.880 | 3.880 | 35,125 |
| 2026-03-26 | 3.580 | 3.900 | 3.580 | 3.880 | 3.880 | 15,000 |
| 2026-03-25 | 3.330 | 3.800 | 3.330 | 3.800 | 3.800 | 70,000 |
| 2026-03-24 | 3.330 | 3.500 | 3.330 | 3.500 | 3.500 | 5,000 |
| 2026-03-23 | 3.310 | 3.500 | 3.310 | 3.500 | 3.500 | 55,000 |
| 2026-03-20 | 3.310 | 3.510 | 3.310 | 3.510 | 3.510 | 5,000 |
| 2026-03-19 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 5,000 |
| 2026-03-18 | 3.310 | 3.500 | 3.310 | 3.500 | 3.500 | 5,000 |
| 2026-03-17 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 5,000 |
| 2026-03-16 | 3.330 | 3.500 | 3.330 | 3.500 | 3.500 | 5,175 |
| 2026-03-13 | 3.330 | 3.500 | 3.330 | 3.500 | 3.500 | 5,250 |
| 2026-03-12 | 3.330 | 3.500 | 3.330 | 3.500 | 3.500 | 40,000 |
| 2026-03-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 5,000 |
| 2026-03-10 | 3.310 | 3.350 | 3.310 | 3.350 | 3.350 | 5,000 |
| 2026-03-09 | 3.310 | 3.360 | 3.310 | 3.360 | 3.360 | 11,500 |
| 2026-03-06 | 3.310 | 3.370 | 3.310 | 3.370 | 3.370 | 20,125 |
| 2026-03-05 | 3.310 | 3.410 | 3.310 | 3.410 | 3.410 | 20,750 |
| 2026-03-04 | 3.410 | 3.460 | 3.400 | 3.400 | 3.400 | 45,000 |
| 2026-03-03 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 10,000 |
| 2026-03-02 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 25,000 |
| 2026-02-27 | 3.410 | 3.500 | 3.410 | 3.500 | 3.500 | 17,250 |
| 2026-02-26 | 3.410 | 3.520 | 3.410 | 3.500 | 3.500 | 25,000 |
| 2026-02-25 | 3.520 | 3.520 | 3.400 | 3.500 | 3.500 | 54,250 |
| 2026-02-24 | 3.380 | 3.510 | 3.380 | 3.510 | 3.510 | 10,000 |
| 2026-02-23 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 5,650 |
| 2026-02-20 | 3.610 | 3.650 | 3.610 | 3.650 | 3.650 | 5,000 |
| 2026-02-16 | 3.470 | 3.720 | 3.470 | 3.720 | 3.720 | 20,000 |
| 2026-02-13 | 3.440 | 3.600 | 3.440 | 3.580 | 3.580 | 27,150 |
| 2026-02-12 | 3.350 | 3.680 | 3.350 | 3.430 | 3.430 | 45,000 |
| 2026-02-11 | 3.410 | 3.650 | 3.410 | 3.510 | 3.510 | 15,000 |
| 2026-02-10 | 3.350 | 3.650 | 3.350 | 3.550 | 3.550 | 15,750 |
| 2026-02-09 | 3.370 | 3.510 | 3.370 | 3.510 | 3.510 | 5,000 |
| 2026-02-06 | 3.610 | 3.700 | 3.610 | 3.610 | 3.610 | 30,000 |
| 2026-02-05 | 3.370 | 3.720 | 3.370 | 3.720 | 3.720 | 5,000 |
| 2026-02-04 | 3.340 | 3.900 | 3.340 | 3.600 | 3.600 | 99,750 |
| 2026-02-03 | 3.360 | 3.370 | 3.360 | 3.370 | 3.370 | 5,000 |
| 2026-02-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5,000 |
| 2026-01-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10,000 |
| 2026-01-29 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 20,000 |
| 2026-01-28 | 3.360 | 3.430 | 3.360 | 3.430 | 3.430 | 25,000 |
| 2026-01-27 | 3.390 | 3.450 | 3.390 | 3.450 | 3.450 | 28,265 |
| 2026-01-26 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 76,250 |
| 2026-01-23 | 3.310 | 3.550 | 3.310 | 3.550 | 3.550 | 16,937 |
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.