Pinestone Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-23 | 3.560 | 3.660 | 3.560 | 3.660 | 3.660 | 15,000 |
| 2026-07-22 | 3.330 | 4.000 | 3.330 | 3.800 | 3.800 | 149,399 |
| 2026-07-21 | 3.310 | 3.400 | 3.310 | 3.320 | 3.320 | 30,750 |
| 2026-07-20 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 11,500 |
| 2026-07-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 5,000 |
| 2026-07-16 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 5,051 |
| 2026-07-15 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 |
| 2026-07-14 | 3.300 | 3.490 | 3.300 | 3.320 | 3.320 | 20,000 |
| 2026-07-13 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 5,000 |
| 2026-07-10 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 50,575 |
| 2026-07-09 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 |
| 2026-07-08 | 3.480 | 3.500 | 3.310 | 3.310 | 3.310 | 15,000 |
| 2026-07-07 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 6,100 |
| 2026-07-06 | 3.310 | 3.780 | 3.310 | 3.410 | 3.410 | 30,000 |
| 2026-07-03 | 3.210 | 3.400 | 3.210 | 3.320 | 3.320 | 30,250 |
| 2026-07-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 5,000 |
| 2026-06-30 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 65,125 |
| 2026-06-29 | 3.320 | 3.330 | 3.320 | 3.330 | 3.330 | 5,000 |
| 2026-06-26 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 23,075 |
| 2026-06-25 | 3.330 | 3.340 | 3.330 | 3.330 | 3.330 | 38,000 |
| 2026-06-24 | 3.320 | 3.330 | 3.320 | 3.330 | 3.330 | 5,000 |
| 2026-06-23 | 3.420 | 3.420 | 3.310 | 3.310 | 3.310 | 11,125 |
| 2026-06-22 | 3.210 | 3.400 | 3.210 | 3.400 | 3.400 | 5,000 |
| 2026-06-18 | 3.430 | 3.450 | 3.400 | 3.450 | 3.450 | 11,000 |
| 2026-06-17 | 3.430 | 3.490 | 3.400 | 3.400 | 3.400 | 19,375 |
| 2026-06-16 | 3.470 | 3.520 | 3.460 | 3.520 | 3.520 | 15,000 |
| 2026-06-15 | 3.430 | 3.470 | 3.430 | 3.470 | 3.470 | 5,000 |
| 2026-06-12 | 3.410 | 3.720 | 3.410 | 3.570 | 3.570 | 20,000 |
| 2026-06-11 | 3.420 | 3.420 | 3.410 | 3.410 | 3.410 | 12,000 |
| 2026-06-10 | 3.640 | 3.660 | 3.410 | 3.430 | 3.430 | 30,000 |
| 2026-06-09 | 3.650 | 3.700 | 3.610 | 3.610 | 3.610 | 20,000 |
| 2026-06-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15,000 |
| 2026-06-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 15,125 |
| 2026-06-04 | 3.730 | 3.740 | 3.730 | 3.740 | 3.740 | 15,000 |
| 2026-06-03 | 3.750 | 3.760 | 3.750 | 3.760 | 3.760 | 10,000 |
| 2026-06-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 15,250 |
| 2026-06-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 15,000 |
| 2026-05-29 | 3.760 | 4.200 | 3.760 | 4.000 | 4.000 | 53,500 |
| 2026-05-28 | 3.830 | 4.200 | 3.830 | 4.000 | 4.000 | 91,050 |
| 2026-05-27 | 3.630 | 3.800 | 3.630 | 3.800 | 3.800 | 115,200 |
| 2026-05-26 | 3.650 | 3.670 | 3.650 | 3.660 | 3.660 | 16,000 |
| 2026-05-22 | 3.630 | 3.630 | 3.600 | 3.630 | 3.630 | 50,000 |
| 2026-05-21 | 3.620 | 3.650 | 3.620 | 3.650 | 3.650 | 5,000 |
| 2026-05-20 | 3.590 | 3.610 | 3.590 | 3.610 | 3.610 | 5,000 |
| 2026-05-19 | 3.520 | 3.780 | 3.520 | 3.750 | 3.750 | 90,187 |
| 2026-05-18 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 10,125 |
| 2026-05-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10,000 |
| 2026-05-14 | 3.530 | 3.540 | 3.530 | 3.540 | 3.540 | 5,000 |
| 2026-05-13 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 10,000 |
| 2026-05-12 | 3.450 | 3.600 | 3.450 | 3.600 | 3.600 | 65,112 |
| 2026-05-11 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 30,000 |
| 2026-05-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5,000 |
| 2026-05-07 | 3.620 | 3.730 | 3.620 | 3.730 | 3.730 | 25,000 |
| 2026-05-06 | 3.680 | 3.890 | 3.660 | 3.700 | 3.700 | 60,625 |
| 2026-05-05 | 3.730 | 3.780 | 3.730 | 3.780 | 3.780 | 10,000 |
| 2026-05-04 | 3.650 | 3.850 | 3.600 | 3.850 | 3.850 | 55,000 |
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.