Pinestone Capital Ltd 0804
HKEX · Hong Kong SAR China · Finance
HKD 15.83-0.48 (-2.94%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 15.83 | -2.94% | HKD 16.34 | HKD 16.34 | HKD 15.78 | 480.00K |
| 2026-09-29 | HKD 16.31 | +0.99% | HKD 15.80 | HKD 16.51 | HKD 15.79 | 371.18K |
| 2026-09-28 | HKD 16.15 | +0.94% | HKD 16.00 | HKD 16.61 | HKD 15.41 | 275.20K |
| 2026-09-25 | HKD 16.00 | +3.23% | HKD 16.00 | HKD 16.10 | HKD 15.70 | 115.00K |
| 2026-09-24 | HKD 15.50 | +1.31% | HKD 15.04 | HKD 16.27 | HKD 14.70 | 1.13M |
| 2026-09-23 | HKD 15.30 | +2.00% | HKD 15.80 | HKD 16.55 | HKD 14.50 | 850.67K |
| 2026-09-22 | HKD 15.00 | +3.81% | HKD 14.45 | HKD 15.50 | HKD 13.49 | 898.52K |
| 2026-09-21 | HKD 14.45 | -0.21% | HKD 14.40 | HKD 14.51 | HKD 13.80 | 155.28K |
| 2026-09-18 | HKD 14.48 | +0.98% | HKD 14.10 | HKD 14.48 | HKD 14.10 | 276.13K |
| 2026-09-17 | HKD 14.34 | +1.56% | HKD 14.59 | HKD 14.59 | HKD 13.80 | 195.63K |
| 2026-09-16 | HKD 14.12 | +0.21% | HKD 14.22 | HKD 14.32 | HKD 13.80 | 205.00K |
| 2026-09-15 | HKD 14.09 | +2.10% | HKD 13.76 | HKD 14.40 | HKD 13.22 | 1.42M |
| 2026-09-14 | HKD 13.80 | +1.10% | HKD 14.97 | HKD 14.98 | HKD 13.13 | 350.00K |
| 2026-09-11 | HKD 13.65 | -4.75% | HKD 14.28 | HKD 14.30 | HKD 13.60 | 490.00K |
| 2026-09-10 | HKD 14.33 | +2.36% | HKD 14.42 | HKD 15.18 | HKD 13.80 | 316.35K |
| 2026-09-09 | HKD 14.00 | 0.00% | HKD 14.40 | HKD 14.40 | HKD 13.95 | 165.13K |
| 2026-09-08 | HKD 14.00 | 0.00% | HKD 15.00 | HKD 15.38 | HKD 13.45 | 260.00K |
| 2026-09-07 | HKD 14.00 | +0.79% | HKD 13.88 | HKD 14.30 | HKD 13.10 | 205.00K |
| 2026-09-04 | HKD 13.89 | +0.51% | HKD 14.10 | HKD 13.90 | HKD 13.03 | 245.00K |
| 2026-09-03 | HKD 13.82 | -1.22% | HKD 13.50 | HKD 13.99 | HKD 13.10 | 95.15K |
| 2026-09-02 | HKD 13.99 | -2.64% | HKD 15.30 | HKD 15.40 | HKD 13.51 | 272.93K |
| 2026-09-01 | HKD 14.37 | -7.17% | HKD 15.00 | HKD 15.50 | HKD 14.21 | 274.62K |
| 2026-08-31 | HKD 15.48 | 0.00% | HKD 16.77 | HKD 16.78 | HKD 15.02 | 452.44K |
| 2026-08-28 | HKD 15.48 | -0.96% | HKD 15.10 | HKD 15.60 | HKD 15.00 | 124.63K |
| 2026-08-27 | HKD 15.63 | +1.69% | HKD 16.00 | HKD 16.40 | HKD 15.28 | 271.02K |
| 2026-08-26 | HKD 15.37 | +2.33% | HKD 15.44 | HKD 15.44 | HKD 14.82 | 250.25K |
| 2026-08-25 | HKD 15.02 | -1.12% | HKD 16.69 | HKD 16.70 | HKD 14.85 | 272.38K |
| 2026-08-24 | HKD 15.19 | +1.27% | HKD 15.00 | HKD 15.35 | HKD 15.00 | 186.25K |
| 2026-08-21 | HKD 15.00 | +9.81% | HKD 14.09 | HKD 15.03 | HKD 14.09 | 306.36K |
| 2026-08-20 | HKD 13.66 | +1.04% | HKD 13.02 | HKD 14.08 | HKD 13.02 | 243.44K |
| 2026-08-19 | HKD 13.52 | -0.29% | HKD 13.57 | HKD 13.57 | HKD 12.55 | 275.00K |
| 2026-08-18 | HKD 13.56 | +0.22% | HKD 13.98 | HKD 14.08 | HKD 13.28 | 1.59M |
| 2026-08-17 | HKD 13.53 | +0.22% | HKD 13.55 | HKD 14.88 | HKD 13.05 | 506.55K |
| 2026-08-14 | HKD 13.50 | +10.02% | HKD 13.00 | HKD 15.00 | HKD 12.40 | 1.37M |
| 2026-08-13 | HKD 12.27 | +6.42% | HKD 11.50 | HKD 12.32 | HKD 11.46 | 189.42K |
| 2026-08-12 | HKD 11.53 | +10.55% | HKD 10.43 | HKD 11.53 | HKD 10.43 | 704.27K |
| 2026-08-11 | HKD 10.43 | +6.43% | HKD 9.80 | HKD 10.78 | HKD 9.80 | 93.66K |
| 2026-08-10 | HKD 9.80 | +6.00% | HKD 9.24 | HKD 10.01 | HKD 9.23 | 166.36K |
| 2026-08-07 | HKD 9.24 | +0.49% | HKD 9.20 | HKD 9.89 | HKD 9.20 | 213.26K |
| 2026-08-06 | HKD 9.20 | +2.22% | HKD 9.03 | HKD 9.46 | HKD 9.00 | 170.00K |
| 2026-08-05 | HKD 9.00 | +1.12% | HKD 8.91 | HKD 9.76 | HKD 7.61 | 477.79K |
| 2026-08-04 | HKD 8.90 | -11.00% | HKD 10.00 | HKD 10.60 | HKD 8.00 | 355.86K |
| 2026-08-03 | HKD 10.00 | +15.74% | HKD 8.70 | HKD 10.20 | HKD 8.96 | 459.50K |
| 2026-07-31 | HKD 8.64 | +11.63% | HKD 8.00 | HKD 8.64 | HKD 7.70 | 656.45K |
| 2026-07-30 | HKD 7.74 | +18.71% | HKD 6.75 | HKD 8.86 | HKD 6.75 | 1.37M |
| 2026-07-29 | HKD 6.52 | +59.02% | HKD 4.31 | HKD 8.00 | HKD 4.31 | 1.79M |
| 2026-07-28 | HKD 4.10 | +10.51% | HKD 3.73 | HKD 4.10 | HKD 3.73 | 20.50K |
| 2026-07-27 | HKD 3.71 | +3.06% | HKD 3.71 | HKD 3.71 | HKD 3.71 | 0 |
| 2026-07-24 | HKD 3.60 | -1.64% | HKD 3.60 | HKD 3.60 | HKD 3.60 | 0 |
| 2026-07-23 | HKD 3.66 | -3.68% | HKD 3.56 | HKD 3.66 | HKD 3.56 | 15.00K |
| 2026-07-22 | HKD 3.80 | +14.46% | HKD 3.33 | HKD 4.00 | HKD 3.33 | 149.40K |
| 2026-07-21 | HKD 3.32 | +0.30% | HKD 3.31 | HKD 3.40 | HKD 3.31 | 30.75K |
| 2026-07-20 | HKD 3.31 | -0.30% | HKD 3.31 | HKD 3.31 | HKD 3.31 | 11.50K |
| 2026-07-17 | HKD 3.32 | +0.30% | HKD 3.32 | HKD 3.32 | HKD 3.32 | 0 |
| 2026-07-16 | HKD 3.31 | -0.60% | HKD 3.31 | HKD 3.31 | HKD 3.31 | 0 |
| 2026-07-15 | HKD 3.33 | +0.30% | HKD 3.33 | HKD 3.33 | HKD 3.33 | 0 |
| 2026-07-14 | HKD 3.32 | +0.30% | HKD 3.30 | HKD 3.49 | HKD 3.30 | 20.00K |
| 2026-07-13 | HKD 3.31 | -0.60% | HKD 3.31 | HKD 3.31 | HKD 3.31 | 0 |
| 2026-07-10 | HKD 3.33 | 0.00% | HKD 3.34 | HKD 3.34 | HKD 3.33 | 50.58K |
| 2026-07-09 | HKD 3.33 | +0.60% | HKD 3.33 | HKD 3.33 | HKD 3.33 | 0 |
| 2026-07-08 | HKD 3.31 | -5.43% | HKD 3.48 | HKD 3.50 | HKD 3.31 | 15.00K |
| 2026-07-07 | HKD 3.50 | +2.64% | HKD 3.50 | HKD 3.50 | HKD 3.50 | 0 |
| 2026-07-06 | HKD 3.41 | +2.71% | HKD 3.31 | HKD 3.78 | HKD 3.31 | 30.00K |
| 2026-07-03 | HKD 3.32 | +3.11% | HKD 3.21 | HKD 3.40 | HKD 3.21 | 30.25K |
| 2026-07-02 | HKD 3.22 | -3.01% | HKD 3.22 | HKD 3.22 | HKD 3.22 | 0 |
| 2026-06-30 | HKD 3.32 | -0.30% | HKD 3.30 | HKD 3.32 | HKD 3.30 | 65.13K |
| 2026-06-29 | HKD 3.33 | +0.91% | HKD 3.33 | HKD 3.33 | HKD 3.33 | 0 |
| 2026-06-26 | HKD 3.30 | -0.90% | HKD 3.31 | HKD 3.31 | HKD 3.30 | 23.08K |
| 2026-06-25 | HKD 3.33 | 0.00% | HKD 3.33 | HKD 3.34 | HKD 3.33 | 38.00K |
| 2026-06-24 | HKD 3.33 | +0.60% | HKD 3.33 | HKD 3.33 | HKD 3.33 | 0 |
| 2026-06-23 | HKD 3.31 | -2.65% | HKD 3.42 | HKD 3.42 | HKD 3.31 | 11.13K |
| 2026-06-22 | HKD 3.40 | -1.45% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 0 |
| 2026-06-18 | HKD 3.45 | +1.47% | HKD 3.43 | HKD 3.43 | HKD 3.40 | 11.00K |
| 2026-06-17 | HKD 3.40 | -3.41% | HKD 3.43 | HKD 3.49 | HKD 3.40 | 19.38K |
| 2026-06-16 | HKD 3.52 | +1.44% | HKD 3.52 | HKD 3.52 | HKD 3.52 | 0 |
| 2026-06-15 | HKD 3.47 | -2.80% | HKD 3.47 | HKD 3.47 | HKD 3.47 | 0 |
| 2026-06-12 | HKD 3.57 | +4.69% | HKD 3.41 | HKD 3.72 | HKD 3.41 | 20.00K |
| 2026-06-11 | HKD 3.41 | -0.58% | HKD 3.41 | HKD 3.41 | HKD 3.41 | 0 |
| 2026-06-10 | HKD 3.43 | -4.99% | HKD 3.64 | HKD 3.66 | HKD 3.41 | 30.00K |
| 2026-06-09 | HKD 3.61 | -2.43% | HKD 3.65 | HKD 3.70 | HKD 3.61 | 20.00K |
| 2026-06-08 | HKD 3.70 | -1.86% | HKD 3.70 | HKD 3.70 | HKD 3.70 | 0 |
| 2026-06-05 | HKD 3.77 | +0.80% | HKD 3.77 | HKD 3.77 | HKD 3.77 | 15.13K |
| 2026-06-04 | HKD 3.74 | -0.53% | HKD 3.73 | HKD 3.74 | HKD 3.73 | 15.00K |
| 2026-06-03 | HKD 3.76 | -1.57% | HKD 3.76 | HKD 3.76 | HKD 3.76 | 0 |
| 2026-06-02 | HKD 3.82 | -2.05% | HKD 3.82 | HKD 3.82 | HKD 3.82 | 0 |
| 2026-06-01 | HKD 3.90 | -2.50% | HKD 3.90 | HKD 3.90 | HKD 3.90 | 0 |
| 2026-05-29 | HKD 4.00 | 0.00% | HKD 3.76 | HKD 4.20 | HKD 3.76 | 53.50K |
| 2026-05-28 | HKD 4.00 | +5.26% | HKD 3.83 | HKD 4.20 | HKD 3.83 | 91.05K |
| 2026-05-27 | HKD 3.80 | +3.83% | HKD 3.63 | HKD 3.80 | HKD 3.63 | 115.20K |
| 2026-05-26 | HKD 3.66 | +0.83% | HKD 3.65 | HKD 3.67 | HKD 3.65 | 16.00K |