Pinestone Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.310 | 3.550 | 3.310 | 3.550 | 3.550 | 16,937 |
| 2026-01-22 | 3.360 | 3.550 | 3.360 | 3.550 | 3.550 | 5,000 |
| 2026-01-21 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 25,000 |
| 2026-01-20 | 3.360 | 3.650 | 3.360 | 3.650 | 3.650 | 15,187 |
| 2026-01-19 | 3.270 | 3.600 | 3.270 | 3.600 | 3.600 | 10,000 |
| 2026-01-16 | 3.210 | 3.510 | 3.210 | 3.510 | 3.510 | 10,000 |
| 2026-01-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 10,000 |
| 2026-01-14 | 3.220 | 3.450 | 3.220 | 3.450 | 3.450 | 20,625 |
| 2026-01-13 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 10,000 |
| 2026-01-12 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 23,750 |
| 2026-01-09 | 3.320 | 3.540 | 3.320 | 3.540 | 3.540 | 40,000 |
| 2026-01-08 | 3.570 | 3.570 | 3.560 | 3.560 | 3.560 | 15,000 |
| 2026-01-07 | 3.570 | 3.640 | 3.570 | 3.600 | 3.600 | 25,000 |
| 2026-01-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 5,000 |
| 2026-01-05 | 3.770 | 3.850 | 3.700 | 3.710 | 3.710 | 115,000 |
| 2026-01-02 | 3.850 | 3.870 | 3.710 | 3.840 | 3.840 | 30,000 |
| 2025-12-31 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 25,000 |
| 2025-12-30 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 20,000 |
| 2025-12-29 | 3.540 | 3.950 | 3.540 | 3.870 | 3.870 | 60,000 |
| 2025-12-24 | 3.710 | 3.720 | 3.660 | 3.660 | 3.660 | 55,000 |
| 2025-12-23 | 3.670 | 3.820 | 3.670 | 3.820 | 3.820 | 35,000 |
| 2025-12-22 | 3.710 | 3.740 | 3.670 | 3.700 | 3.700 | 35,000 |
| 2025-12-19 | 3.740 | 3.910 | 3.740 | 3.910 | 3.910 | 40,724 |
| 2025-12-18 | 3.720 | 3.840 | 3.700 | 3.840 | 3.840 | 50,000 |
| 2025-12-17 | 3.630 | 3.960 | 3.630 | 3.960 | 3.960 | 30,000 |
| 2025-12-16 | 3.610 | 3.880 | 3.610 | 3.870 | 3.870 | 65,000 |
| 2025-12-15 | 3.650 | 3.850 | 3.650 | 3.850 | 3.850 | 35,300 |
| 2025-12-12 | 3.880 | 3.970 | 3.880 | 3.890 | 3.890 | 80,000 |
| 2025-12-11 | 3.860 | 4.100 | 3.860 | 4.080 | 4.080 | 115,250 |
| 2025-12-10 | 3.860 | 4.110 | 3.860 | 4.100 | 4.100 | 50,000 |
| 2025-12-09 | 3.660 | 4.100 | 3.660 | 4.100 | 4.100 | 45,000 |
| 2025-12-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 30,000 |
| 2025-12-05 | 3.730 | 3.850 | 3.730 | 3.830 | 3.830 | 40,000 |
| 2025-12-04 | 3.400 | 3.880 | 3.400 | 3.870 | 3.870 | 40,000 |
| 2025-12-03 | 3.060 | 3.640 | 3.060 | 3.640 | 3.640 | 65,150 |
| 2025-12-02 | 2.630 | 3.300 | 2.630 | 3.300 | 3.300 | 105,450 |
| 2025-12-01 | 2.700 | 2.790 | 2.700 | 2.790 | 2.790 | 20,000 |
| 2025-11-28 | 2.350 | 2.940 | 2.350 | 2.940 | 2.940 | 40,000 |
| 2025-11-27 | 2.210 | 2.590 | 2.210 | 2.590 | 2.590 | 55,000 |
| 2025-11-26 | 2.280 | 2.500 | 2.250 | 2.420 | 2.420 | 130,162 |
| 2025-11-25 | 2.520 | 2.610 | 2.500 | 2.500 | 2.500 | 150,000 |
| 2025-11-24 | 2.500 | 2.700 | 2.500 | 2.630 | 2.630 | 65,000 |
| 2025-11-21 | 2.710 | 2.770 | 2.700 | 2.700 | 2.700 | 75,000 |
| 2025-11-20 | 2.820 | 2.840 | 2.800 | 2.800 | 2.800 | 75,375 |
| 2025-11-19 | 2.520 | 3.000 | 2.520 | 3.000 | 3.000 | 43,000 |
| 2025-11-18 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 25,000 |
| 2025-11-17 | 2.770 | 2.830 | 2.760 | 2.760 | 2.760 | 68,500 |
| 2025-11-14 | 2.620 | 3.200 | 2.580 | 2.950 | 2.950 | 100,000 |
| 2025-11-13 | 2.710 | 2.920 | 2.710 | 2.870 | 2.870 | 80,000 |
| 2025-11-12 | 2.720 | 3.050 | 2.720 | 2.950 | 2.950 | 167,584 |
| 2025-11-11 | 2.860 | 3.000 | 2.860 | 2.960 | 2.960 | 230,125 |
| 2025-11-10 | 3.310 | 3.350 | 3.010 | 3.100 | 3.100 | 325,000 |
| 2025-11-07 | 3.720 | 3.720 | 3.420 | 3.500 | 3.500 | 405,000 |
| 2025-11-06 | 4.320 | 4.390 | 3.830 | 3.960 | 3.960 | 205,750 |
| 2025-11-05 | 4.500 | 4.500 | 4.160 | 4.450 | 4.450 | 40,000 |
| 2025-11-04 | 4.960 | 5.010 | 4.500 | 4.500 | 4.500 | 405,000 |
| 2025-11-03 | 4.900 | 4.900 | 4.820 | 4.860 | 4.860 | 126,250 |
| 2025-10-31 | 4.680 | 5.000 | 4.560 | 4.900 | 4.900 | 50,000 |
| 2025-10-30 | 5.100 | 5.100 | 4.600 | 4.800 | 4.800 | 132,790 |
| 2025-10-28 | 4.990 | 5.200 | 4.820 | 5.200 | 5.200 | 131,375 |
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.