Pine Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.300	0.330	0.300	0.320	0.282	1,784,000
2026-01-27	0.300	0.305	0.300	0.300	0.264	386,000
2026-01-26	0.320	0.320	0.295	0.305	0.269	1,444,000
2026-01-23	0.320	0.320	0.300	0.320	0.282	200,000
2026-01-22	0.315	0.315	0.295	0.310	0.273	2,734,000
2026-01-21	0.325	0.325	0.315	0.315	0.277	1,712,000
2026-01-20	0.330	0.330	0.315	0.325	0.286	1,488,000
2026-01-19	0.335	0.335	0.330	0.330	0.291	1,548,000
2026-01-16	0.335	0.350	0.330	0.330	0.291	1,068,000
2026-01-15	0.330	0.330	0.330	0.330	0.291	730,000
2026-01-14	0.340	0.340	0.335	0.335	0.295	210,000
2026-01-13	0.350	0.350	0.330	0.330	0.291	788,000
2026-01-12	0.330	0.350	0.330	0.345	0.304	2,078,000
2026-01-09	0.330	0.330	0.330	0.330	0.291	772,000
2026-01-08	0.350	0.365	0.330	0.330	0.291	1,710,000
2026-01-07	0.300	0.360	0.300	0.330	0.291	6,538,000
2026-01-06	0.300	0.310	0.300	0.300	0.264	508,000
2026-01-05	0.300	0.315	0.300	0.300	0.264	792,000
2026-01-02	0.300	0.300	0.290	0.295	0.260	762,000
2025-12-31	0.310	0.315	0.285	0.300	0.264	1,946,000
2025-12-30	0.330	0.330	0.310	0.310	0.273	798,000
2025-12-29	0.315	0.335	0.315	0.325	0.286	82,000
2025-12-24	0.315	0.315	0.315	0.315	0.277	500,000
2025-12-23	0.340	0.340	0.315	0.315	0.277	300,000
2025-12-22	0.320	0.335	0.320	0.320	0.282	354,000
2025-12-19	0.320	0.325	0.320	0.320	0.282	736,000
2025-12-18	0.320	0.320	0.295	0.320	0.282	1,996,000
2025-12-17	0.325	0.325	0.320	0.320	0.282	998,000
2025-12-16	0.330	0.345	0.315	0.315	0.277	4,146,000
2025-12-15	0.330	0.350	0.330	0.330	0.291	1,460,000
2025-12-12	0.330	0.335	0.325	0.330	0.291	956,000
2025-12-11	0.330	0.340	0.325	0.330	0.291	1,712,000
2025-12-10	0.335	0.345	0.330	0.330	0.291	1,760,000
2025-12-09	0.330	0.350	0.330	0.335	0.295	1,784,000
2025-12-08	0.325	0.335	0.325	0.325	0.286	1,996,000
2025-12-05	0.375	0.395	0.320	0.335	0.295	15,576,000
2025-12-04	0.345	0.345	0.325	0.330	0.291	2,330,000
2025-12-03	0.335	0.340	0.335	0.340	0.299	1,570,000
2025-12-02	0.360	0.360	0.330	0.340	0.299	7,192,000
2025-12-01	0.360	0.365	0.355	0.360	0.317	3,782,000
2025-11-28	0.365	0.370	0.350	0.360	0.317	2,170,000
2025-11-27	0.370	0.370	0.350	0.370	0.326	3,876,000
2025-11-26	0.385	0.385	0.360	0.365	0.321	7,068,000
2025-11-25	0.365	0.390	0.365	0.385	0.339	3,966,000
2025-11-24	0.340	0.370	0.340	0.360	0.317	1,356,000
2025-11-21	0.325	0.340	0.325	0.340	0.299	670,000
2025-11-20	0.340	0.350	0.330	0.340	0.299	1,792,000
2025-11-19	0.350	0.355	0.325	0.330	0.291	3,984,000
2025-11-18	0.360	0.360	0.340	0.345	0.304	3,848,000
2025-11-17	0.360	0.370	0.350	0.355	0.313	1,224,000
2025-11-14	0.380	0.395	0.350	0.360	0.317	5,078,000
2025-11-13	0.380	0.395	0.375	0.375	0.330	1,356,000
2025-11-12	0.370	0.400	0.370	0.375	0.330	3,720,000
2025-11-11	0.370	0.385	0.355	0.360	0.317	2,274,000
2025-11-10	0.345	0.370	0.345	0.370	0.326	3,076,000
2025-11-07	0.365	0.365	0.345	0.345	0.304	3,376,000
2025-11-06	0.365	0.370	0.350	0.370	0.326	4,856,000
2025-11-05	0.355	0.370	0.350	0.370	0.326	2,602,000
2025-11-04	0.375	0.395	0.355	0.365	0.321	3,826,000
2025-11-03	0.380	0.395	0.355	0.370	0.326	4,160,000

← NewerPage 4 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.