Pinestone Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	5.280	5.500	5.120	5.160	5.160	110,175
2025-10-24	4.290	5.610	4.290	4.990	4.990	460,536
2025-10-23	4.250	4.250	4.120	4.150	4.150	50,000
2025-10-22	4.140	4.320	4.140	4.310	4.310	105,750
2025-10-21	3.110	4.150	3.110	4.140	4.140	276,650
2025-10-20	3.200	3.200	3.040	3.110	3.110	55,225
2025-10-17	3.250	3.250	2.910	3.200	3.200	90,500
2025-10-16	3.180	3.290	3.180	3.290	3.290	55,000
2025-10-15	2.900	3.570	2.400	3.300	3.300	345,401
2025-10-14	3.650	3.650	3.650	3.650	3.650	36,000
2025-10-13	4.200	4.250	4.160	4.170	4.170	50,000
2025-10-10	4.110	4.200	4.100	4.160	4.160	66,000
2025-10-09	4.200	4.200	4.100	4.110	4.110	55,000
2025-10-08	4.500	4.500	4.110	4.250	4.250	65,000
2025-10-06	4.500	4.520	4.500	4.500	4.500	40,000
2025-10-03	3.150	4.500	3.150	4.400	4.400	140,680
2025-10-02	2.870	3.090	2.870	3.090	3.090	35,150
2025-09-30	2.810	2.870	2.810	2.860	2.860	60,000
2025-09-29	2.780	2.780	2.780	2.780	2.780	6,275
2025-09-26	3.000	3.000	2.750	2.780	2.780	48,050
2025-09-25	2.850	2.880	2.790	2.790	2.790	51,250
2025-09-24	2.850	2.850	2.850	2.850	2.850	10,000
2025-09-23	2.850	2.850	2.850	2.850	2.850	750
2025-09-22	2.850	2.850	2.850	2.850	2.850	0
2025-09-19	2.800	2.850	2.800	2.850	2.850	15,000
2025-09-18	2.600	2.600	2.600	2.600	2.600	0
2025-09-17	2.470	2.470	2.470	2.470	2.470	0
2025-09-16	2.470	2.470	2.470	2.470	2.470	0
2025-09-15	2.470	2.470	2.470	2.470	2.470	16,025
2025-09-12	2.470	2.470	2.470	2.470	2.470	0
2025-09-11	2.540	2.550	2.470	2.470	2.470	15,812
2025-09-10	2.550	2.550	2.540	2.550	2.550	31,013
2025-09-09	2.570	2.570	2.570	2.570	2.570	3,125
2025-09-08	2.570	2.570	2.570	2.570	2.570	0
2025-09-05	2.570	2.570	2.570	2.570	2.570	15,112
2025-09-04	2.700	2.700	2.700	2.700	2.700	8,250
2025-09-03	2.700	2.700	2.700	2.700	2.700	912
2025-09-02	2.700	2.700	2.700	2.700	2.700	425
2025-09-01	2.700	2.700	2.700	2.700	2.700	250
2025-08-29	2.500	2.700	2.500	2.700	2.700	5,000
2025-08-28	2.800	2.800	2.400	2.450	2.450	3,500
2025-08-27	2.700	2.700	2.700	2.700	2.700	250
2025-08-26	2.600	2.790	2.360	2.590	2.590	8,200
2025-08-25	2.700	2.700	2.300	2.320	2.320	12,344
2025-08-22	2.460	2.860	2.460	2.550	2.550	7,975
2025-08-21	2.660	2.660	2.460	2.600	2.600	14,001
2025-08-20	2.920	2.920	2.660	2.660	2.660	9,503
2025-08-19	3.020	3.100	2.800	2.960	2.960	61,976
2025-08-18	5.000	5.040	5.000	5.040	3.012	45,750
2025-08-15	0.295	0.300	0.250	0.250	0.149	2,458,000
2025-08-14	0.290	0.310	0.280	0.285	0.170	1,364,500
2025-08-13	0.260	0.285	0.260	0.285	0.170	800,000
2025-08-12	0.260	0.265	0.260	0.260	0.155	195,000
2025-08-11	0.250	0.255	0.250	0.255	0.152	62,500
2025-08-08	0.260	0.260	0.260	0.260	0.155	85,000
2025-08-07	0.255	0.260	0.255	0.260	0.155	1,315,000
2025-08-06	0.250	0.250	0.250	0.250	0.149	185,000
2025-08-05	0.250	0.250	0.250	0.250	0.149	50,000
2025-08-04	0.250	0.260	0.250	0.255	0.152	925,000
2025-08-01	0.245	0.245	0.241	0.245	0.146	35,000

← NewerPage 5 of 21 · 1,231 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.