Pine Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.031	0.032	0.031	0.032	0.028	100,000
2024-02-14	0.031	0.031	0.031	0.031	0.027	0
2024-02-09	0.031	0.031	0.031	0.031	0.027	0
2024-02-08	0.031	0.031	0.031	0.031	0.027	0
2024-02-07	0.031	0.031	0.031	0.031	0.027	0
2024-02-06	0.031	0.031	0.031	0.031	0.027	36,000
2024-02-05	0.030	0.030	0.025	0.026	0.023	20,000
2024-02-02	0.031	0.031	0.027	0.030	0.026	254,000
2024-02-01	0.031	0.033	0.031	0.033	0.029	102,000
2024-01-31	0.033	0.033	0.033	0.033	0.029	2,000
2024-01-30	0.033	0.033	0.033	0.033	0.029	0
2024-01-29	0.033	0.033	0.033	0.033	0.029	0
2024-01-26	0.031	0.032	0.031	0.032	0.028	26,000
2024-01-25	0.035	0.035	0.035	0.035	0.031	6,000
2024-01-24	0.035	0.035	0.035	0.035	0.031	6,000
2024-01-23	0.035	0.035	0.035	0.035	0.031	0
2024-01-22	0.040	0.040	0.035	0.035	0.031	292,000
2024-01-19	0.040	0.040	0.040	0.040	0.035	332,000
2024-01-18	0.035	0.042	0.034	0.040	0.035	664,000
2024-01-17	0.035	0.035	0.035	0.035	0.031	8,000
2024-01-16	0.035	0.035	0.035	0.035	0.031	0
2024-01-15	0.035	0.040	0.035	0.035	0.031	242,000
2024-01-12	0.034	0.034	0.032	0.033	0.029	610,000
2024-01-11	0.032	0.038	0.032	0.033	0.029	2,740,000
2024-01-10	0.031	0.031	0.031	0.031	0.027	6,000
2024-01-09	0.035	0.035	0.035	0.035	0.031	0
2024-01-08	0.036	0.036	0.036	0.036	0.032	0
2024-01-05	0.032	0.037	0.029	0.036	0.032	346,000
2024-01-04	0.035	0.035	0.035	0.035	0.031	0
2024-01-03	0.035	0.036	0.035	0.035	0.031	492,000
2024-01-02	0.036	0.037	0.028	0.032	0.028	2,534,000
2023-12-29	0.036	0.036	0.036	0.036	0.032	0
2023-12-28	0.033	0.036	0.031	0.036	0.032	1,436,000
2023-12-27	0.036	0.037	0.033	0.034	0.030	2,026,000
2023-12-22	0.041	0.045	0.039	0.039	0.034	2,060,000
2023-12-21	0.034	0.058	0.034	0.045	0.040	7,465,600
2023-12-20	0.034	0.034	0.034	0.034	0.030	56,000
2023-12-19	0.035	0.035	0.035	0.035	0.031	200,000
2023-12-18	0.032	0.032	0.032	0.032	0.028	0
2023-12-15	0.032	0.033	0.032	0.032	0.028	30,000
2023-12-14	0.031	0.031	0.031	0.031	0.027	0
2023-12-13	0.031	0.032	0.030	0.031	0.027	40,000
2023-12-12	0.031	0.032	0.031	0.032	0.028	60,000
2023-12-11	0.031	0.033	0.031	0.033	0.029	62,000
2023-12-08	0.037	0.037	0.037	0.037	0.033	0
2023-12-07	0.037	0.037	0.037	0.037	0.033	0
2023-12-06	0.034	0.037	0.034	0.037	0.033	572,000
2023-12-05	0.036	0.036	0.036	0.036	0.032	0
2023-12-04	0.041	0.041	0.035	0.036	0.032	112,000
2023-12-01	0.036	0.044	0.036	0.042	0.037	668,000
2023-11-30	0.035	0.035	0.035	0.035	0.031	4,010,000
2023-11-29	0.035	0.035	0.035	0.035	0.031	0
2023-11-28	0.035	0.035	0.035	0.035	0.031	0
2023-11-27	0.035	0.035	0.035	0.035	0.031	0
2023-11-24	0.035	0.035	0.035	0.035	0.031	60,000
2023-11-23	0.030	0.035	0.030	0.035	0.031	6,000
2023-11-22	0.030	0.033	0.030	0.033	0.029	196,000
2023-11-21	0.032	0.032	0.032	0.032	0.028	0
2023-11-20	0.029	0.032	0.028	0.032	0.028	636,000
2023-11-17	0.033	0.033	0.030	0.030	0.026	212,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.