tiprankstipranks
Pinestone Capital Ltd (HK:0804)
:0804
Hong Kong Market
0804
Pinestone Capital Ltd
RESEARCH TOOLSreports

Pinestone Capital Ltd (0804) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
3.34
3.34
3.34
3.40
3.40
-1.73%
5,000
0.27
Apr 07, 2026
3.37
3.63
3.37
3.46
3.46
0.00%
0
0.00
Apr 06, 2026
3.37
3.63
3.37
3.46
3.46
0.00%
0
0.00
Apr 03, 2026
3.37
3.63
3.37
3.46
3.46
0.00%
0
0.00
Apr 02, 2026
3.37
3.63
3.37
3.46
3.46
-4.16%
20,000
0.96
Apr 01, 2026
3.51
3.61
3.51
3.61
3.61
+0.28%
15,000
0.71
Mar 31, 2026
3.56
3.56
3.56
3.60
3.60
-5.26%
5,125
0.24
Mar 30, 2026
3.64
3.64
3.64
3.80
3.80
-2.06%
10,000
0.46
Mar 27, 2026
3.66
3.88
3.66
3.88
3.88
0.00%
35,125
1.59
Mar 26, 2026
3.58
3.90
3.58
3.88
3.88
+2.11%
15,000
0.66
Mar 25, 2026
3.33
3.80
3.33
3.80
3.80
+8.57%
70,000
3.16
Mar 24, 2026
3.33
3.33
3.33
3.50
3.50
0.00%
5,000
0.22
Mar 23, 2026
3.31
3.41
3.31
3.50
3.50
-0.28%
55,000
2.46
Mar 20, 2026
3.31
3.31
3.31
3.51
3.51
+0.29%
5,000
0.22
Mar 19, 2026
3.35
3.35
3.35
3.50
3.50
0.00%
5,000
0.21
Mar 18, 2026
3.31
3.31
3.31
3.50
3.50
0.00%
5,000
0.20
Mar 17, 2026
3.26
3.26
3.26
3.50
3.50
0.00%
5,000
0.20
Mar 16, 2026
3.33
3.33
3.33
3.50
3.50
0.00%
5,175
0.20
Mar 13, 2026
3.33
3.33
3.33
3.50
3.50
0.00%
5,250
0.19
Mar 12, 2026
3.33
3.50
3.33
3.50
3.50
+5.42%
40,000
1.43
Mar 11, 2026
3.32
3.32
3.32
3.32
3.32
-0.90%
5,000
0.17
Mar 10, 2026
3.31
3.31
3.31
3.35
3.35
-0.30%
5,000
0.17
Mar 09, 2026
3.31
3.36
3.31
3.36
3.36
-0.30%
11,500
0.39
Mar 06, 2026
3.31
3.36
3.31
3.37
3.37
-1.17%
20,125
0.68
Mar 05, 2026
3.31
3.38
3.31
3.41
3.41
+0.29%
20,750
0.68
Mar 04, 2026
3.41
3.46
3.40
3.40
3.40
-2.30%
45,000
1.43
Mar 03, 2026
3.40
3.48
3.40
3.48
3.48
-0.29%
10,000
0.32
Mar 02, 2026
3.40
3.49
3.40
3.49
3.49
-0.29%
25,000
0.78
Feb 27, 2026
3.41
3.50
3.41
3.50
3.50
0.00%
17,250
0.53
Feb 26, 2026
3.41
3.52
3.41
3.50
3.50
0.00%
25,000
0.73
Feb 25, 2026
3.52
3.52
3.40
3.50
3.50
-0.28%
54,250
1.52
Feb 24, 2026
3.38
3.50
3.38
3.51
3.51
-2.50%
10,000
0.27
Feb 23, 2026
3.41
3.41
3.41
3.60
3.60
-1.37%
5,650
0.15
Feb 20, 2026
3.61
3.61
3.61
3.65
3.65
-1.88%
5,000
0.13
Feb 19, 2026
3.72
3.71
3.47
3.72
3.72
0.00%
0
0.00
Feb 18, 2026
3.72
3.71
3.47
3.72
3.72
0.00%
0
0.00
Feb 17, 2026
3.72
3.71
3.47
3.72
3.72
0.00%
0
0.00
Feb 16, 2026
3.47
3.71
3.47
3.72
3.72
+3.91%
20,000
0.47
Feb 13, 2026
3.44
3.60
3.44
3.58
3.58
+4.37%
27,150
0.63
Feb 12, 2026
3.35
3.68
3.35
3.43
3.43
-3.38%
45,000
1.00
Feb 11, 2026
3.41
3.65
3.41
3.51
3.51
-1.13%
15,000
0.31
Feb 10, 2026
3.35
3.65
3.35
3.55
3.55
+1.14%
15,750
0.30
Feb 09, 2026
3.37
3.37
3.37
3.51
3.51
-2.77%
5,000
0.08
Feb 06, 2026
3.61
3.70
3.61
3.61
3.61
-2.96%
30,000
0.48
Feb 05, 2026
3.37
3.37
3.37
3.72
3.72
+3.33%
5,000
0.08
Feb 04, 2026
3.34
3.90
3.34
3.60
3.60
+6.82%
99,750
1.47
Feb 03, 2026
3.36
3.36
3.36
3.37
3.37
+0.90%
5,000
0.07
Feb 02, 2026
3.34
3.34
3.34
3.34
3.34
0.00%
5,000
0.07
Jan 30, 2026
3.34
3.34
3.34
3.34
3.34
-0.60%
10,000
0.14
Jan 29, 2026
3.40
3.40
3.36
3.36
3.36
-2.04%
20,000
0.27
Rows:
50