Pine Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.465	0.465	0.380	0.380	0.335	8,602,000
2025-10-30	0.450	0.470	0.425	0.460	0.405	18,076,000
2025-10-28	0.345	0.450	0.345	0.445	0.392	32,374,000
2025-10-27	0.340	0.365	0.330	0.345	0.304	2,708,000
2025-10-24	0.330	0.355	0.330	0.335	0.295	1,176,000
2025-10-23	0.325	0.340	0.325	0.335	0.295	328,000
2025-10-22	0.330	0.345	0.325	0.340	0.299	1,652,000
2025-10-21	0.360	0.360	0.335	0.335	0.295	3,626,000
2025-10-20	0.360	0.375	0.350	0.360	0.317	2,560,000
2025-10-17	0.345	0.365	0.335	0.355	0.313	3,630,000
2025-10-16	0.350	0.355	0.340	0.345	0.304	1,556,000
2025-10-15	0.345	0.360	0.345	0.350	0.308	1,404,000
2025-10-14	0.350	0.350	0.335	0.335	0.295	1,414,000
2025-10-13	0.355	0.355	0.325	0.350	0.308	6,404,000
2025-10-10	0.360	0.385	0.350	0.355	0.313	11,146,000
2025-10-09	0.380	0.405	0.355	0.355	0.313	6,814,000
2025-10-08	0.350	0.395	0.335	0.385	0.339	11,246,000
2025-10-06	0.340	0.380	0.325	0.350	0.308	9,906,000
2025-10-03	0.325	0.335	0.315	0.325	0.286	1,716,000
2025-10-02	0.335	0.345	0.315	0.335	0.295	1,860,000
2025-09-30	0.350	0.350	0.310	0.315	0.277	2,830,000
2025-09-29	0.340	0.340	0.325	0.330	0.291	1,916,000
2025-09-26	0.330	0.345	0.310	0.340	0.299	4,864,000
2025-09-25	0.335	0.350	0.315	0.315	0.277	5,106,000
2025-09-24	0.345	0.360	0.330	0.335	0.295	4,214,000
2025-09-23	0.375	0.375	0.340	0.340	0.299	7,276,000
2025-09-22	0.365	0.385	0.360	0.380	0.335	3,190,000
2025-09-19	0.385	0.395	0.365	0.365	0.321	7,092,000
2025-09-18	0.385	0.405	0.370	0.380	0.335	4,726,000
2025-09-17	0.410	0.415	0.365	0.385	0.339	16,366,000
2025-09-16	0.395	0.455	0.395	0.410	0.361	15,386,000
2025-09-15	0.375	0.415	0.355	0.405	0.357	17,092,000
2025-09-12	0.370	0.400	0.370	0.380	0.335	9,938,000
2025-09-11	0.405	0.415	0.370	0.370	0.326	20,652,000
2025-09-10	0.360	0.425	0.350	0.415	0.365	47,366,000
2025-09-09	0.340	0.380	0.330	0.345	0.304	11,782,000
2025-09-08	0.330	0.350	0.315	0.340	0.299	5,128,000
2025-09-05	0.345	0.350	0.300	0.330	0.291	10,758,000
2025-09-04	0.280	0.390	0.280	0.345	0.304	30,332,700
2025-09-03	0.295	0.310	0.275	0.285	0.251	8,686,000
2025-09-02	0.300	0.315	0.290	0.295	0.260	8,210,000
2025-09-01	0.320	0.335	0.295	0.305	0.269	6,918,000
2025-08-29	0.370	0.375	0.310	0.320	0.282	11,418,000
2025-08-28	0.265	0.380	0.265	0.355	0.313	38,382,000
2025-08-27	0.325	0.325	0.265	0.270	0.238	21,508,000
2025-08-26	0.360	0.370	0.310	0.315	0.277	12,234,000
2025-08-25	0.385	0.400	0.360	0.365	0.321	4,648,000
2025-08-22	0.390	0.405	0.365	0.385	0.339	6,660,000
2025-08-21	0.380	0.390	0.340	0.390	0.343	13,708,000
2025-08-20	0.400	0.410	0.375	0.380	0.335	9,246,000
2025-08-19	0.390	0.440	0.385	0.395	0.348	14,068,000
2025-08-18	0.450	0.455	0.385	0.390	0.343	22,470,000
2025-08-15	0.480	0.500	0.425	0.470	0.414	17,356,700
2025-08-14	0.485	0.540	0.450	0.490	0.431	30,612,000
2025-08-13	0.475	0.750	0.405	0.490	0.431	95,818,000
2025-08-12	0.435	0.510	0.380	0.475	0.418	68,502,000
2025-08-11	0.198	0.550	0.198	0.425	0.374	207,848,000
2025-08-08	0.196	0.204	0.182	0.192	0.169	14,490,000
2025-08-07	0.211	0.222	0.183	0.198	0.174	47,352,000
2025-08-06	0.179	0.246	0.158	0.212	0.187	207,051,000

← NewerPage 5 of 21 · 1,234 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.