Pinestone Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.000 | 16.000 | 15.380 | 15.490 | 15.490 | 60,000 |
| 2026-10-15 | 15.680 | 15.910 | 15.390 | 15.780 | 15.780 | 170,237 |
| 2026-10-14 | 16.020 | 16.020 | 15.610 | 15.910 | 15.910 | 65,200 |
| 2026-10-13 | 15.600 | 16.020 | 15.470 | 16.020 | 16.020 | 110,000 |
| 2026-10-12 | 15.690 | 16.250 | 15.410 | 15.800 | 15.800 | 135,000 |
| 2026-10-09 | 15.800 | 16.100 | 14.860 | 15.690 | 15.690 | 190,000 |
| 2026-10-08 | 16.700 | 16.700 | 16.000 | 16.200 | 16.200 | 132,500 |
| 2026-10-07 | 16.960 | 16.960 | 16.000 | 16.000 | 16.000 | 70,500 |
| 2026-10-06 | 16.870 | 16.870 | 15.740 | 16.250 | 16.250 | 85,000 |
| 2026-10-05 | 16.260 | 17.170 | 16.080 | 16.210 | 16.210 | 430,000 |
| 2026-10-02 | 15.830 | 16.100 | 15.450 | 16.100 | 16.100 | 80,625 |
| 2026-09-30 | 16.340 | 16.340 | 15.780 | 15.830 | 15.830 | 480,000 |
| 2026-09-29 | 15.800 | 16.510 | 15.790 | 16.310 | 16.310 | 371,175 |
| 2026-09-28 | 16.000 | 16.610 | 15.410 | 16.150 | 16.150 | 275,200 |
| 2026-09-25 | 16.000 | 16.100 | 15.700 | 16.000 | 16.000 | 115,000 |
| 2026-09-24 | 15.040 | 16.270 | 14.700 | 15.500 | 15.500 | 1,130,000 |
| 2026-09-23 | 15.800 | 16.550 | 14.500 | 15.300 | 15.300 | 850,674 |
| 2026-09-22 | 14.450 | 15.500 | 13.490 | 15.000 | 15.000 | 898,521 |
| 2026-09-21 | 14.400 | 14.510 | 13.800 | 14.450 | 14.450 | 155,275 |
| 2026-09-18 | 14.100 | 14.480 | 14.100 | 14.480 | 14.480 | 276,125 |
| 2026-09-17 | 14.590 | 14.590 | 13.800 | 14.340 | 14.340 | 195,625 |
| 2026-09-16 | 14.220 | 14.320 | 13.800 | 14.120 | 14.120 | 205,000 |
| 2026-09-15 | 13.760 | 14.400 | 13.220 | 14.090 | 14.090 | 1,416,400 |
| 2026-09-14 | 14.970 | 14.980 | 13.130 | 13.800 | 13.800 | 350,000 |
| 2026-09-11 | 14.280 | 14.300 | 13.600 | 13.650 | 13.650 | 490,000 |
| 2026-09-10 | 14.420 | 15.180 | 13.800 | 14.330 | 14.330 | 316,350 |
| 2026-09-09 | 14.400 | 14.400 | 13.950 | 14.000 | 14.000 | 165,125 |
| 2026-09-08 | 15.000 | 15.380 | 13.450 | 14.000 | 14.000 | 260,000 |
| 2026-09-07 | 13.880 | 14.300 | 13.100 | 14.000 | 14.000 | 205,000 |
| 2026-09-04 | 13.820 | 13.900 | 13.030 | 13.890 | 13.890 | 245,000 |
| 2026-09-03 | 13.500 | 13.990 | 13.100 | 13.820 | 13.820 | 95,150 |
| 2026-09-02 | 15.300 | 15.400 | 13.510 | 13.990 | 13.990 | 272,925 |
| 2026-09-01 | 15.000 | 15.500 | 14.210 | 14.370 | 14.370 | 274,623 |
| 2026-08-31 | 16.770 | 16.780 | 15.020 | 15.480 | 15.480 | 452,438 |
| 2026-08-28 | 15.100 | 15.600 | 15.000 | 15.480 | 15.480 | 124,625 |
| 2026-08-27 | 16.000 | 16.400 | 15.280 | 15.630 | 15.630 | 271,015 |
| 2026-08-26 | 15.440 | 15.440 | 14.820 | 15.370 | 15.370 | 250,250 |
| 2026-08-25 | 16.690 | 16.700 | 14.850 | 15.020 | 15.020 | 272,375 |
| 2026-08-24 | 15.000 | 15.350 | 15.000 | 15.190 | 15.190 | 186,250 |
| 2026-08-21 | 14.090 | 15.030 | 14.090 | 15.000 | 15.000 | 306,361 |
| 2026-08-20 | 13.020 | 14.080 | 13.020 | 13.660 | 13.660 | 243,440 |
| 2026-08-19 | 13.570 | 13.570 | 12.550 | 13.520 | 13.520 | 275,000 |
| 2026-08-18 | 13.980 | 14.080 | 13.280 | 13.560 | 13.560 | 1,592,500 |
| 2026-08-17 | 13.550 | 14.880 | 13.050 | 13.530 | 13.530 | 506,550 |
| 2026-08-14 | 13.000 | 15.000 | 12.400 | 13.500 | 13.500 | 1,368,335 |
| 2026-08-13 | 11.500 | 12.320 | 11.460 | 12.270 | 12.270 | 189,417 |
| 2026-08-12 | 10.430 | 11.530 | 10.430 | 11.530 | 11.530 | 704,272 |
| 2026-08-11 | 9.800 | 10.780 | 9.800 | 10.430 | 10.430 | 93,663 |
| 2026-08-10 | 9.245 | 10.010 | 9.230 | 9.800 | 9.800 | 166,359 |
| 2026-08-07 | 9.200 | 9.890 | 9.200 | 9.245 | 9.245 | 213,262 |
| 2026-08-06 | 9.030 | 9.460 | 9.000 | 9.200 | 9.200 | 170,000 |
| 2026-08-05 | 8.910 | 9.760 | 7.605 | 9.000 | 9.000 | 477,788 |
| 2026-08-04 | 10.000 | 10.600 | 8.000 | 8.900 | 8.900 | 355,862 |
| 2026-08-03 | 8.960 | 10.200 | 8.960 | 10.000 | 10.000 | 459,498 |
| 2026-07-31 | 8.000 | 8.640 | 7.700 | 8.640 | 8.640 | 656,448 |
| 2026-07-30 | 6.750 | 8.860 | 6.750 | 7.740 | 7.740 | 1,372,276 |
| 2026-07-29 | 4.310 | 8.000 | 4.310 | 6.520 | 6.520 | 1,788,864 |
| 2026-07-28 | 3.730 | 4.100 | 3.730 | 4.100 | 4.100 | 20,500 |
| 2026-07-27 | 3.630 | 3.710 | 3.630 | 3.710 | 3.710 | 14,280 |
| 2026-07-24 | 3.420 | 3.600 | 3.420 | 3.600 | 3.600 | 5,000 |
Page 1 of 3 · 125 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.