tiprankstipranks
Pine Technology Holdings Limited (HK:1079)
:1079
Hong Kong Market
1079
Pine Technology Holdings Limited
RESEARCH TOOLSreports

Pine Technology Holdings Limited (1079) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.27
0.29
0.27
0.29
0.29
+5.56%
576,000
0.43
Apr 09, 2026
0.28
0.28
0.27
0.27
0.27
+3.85%
482,000
0.35
Apr 08, 2026
0.28
0.28
0.26
0.26
0.26
-3.70%
66,000
0.05
Apr 07, 2026
0.27
0.27
0.25
0.27
0.27
0.00%
0
0.00
Apr 06, 2026
0.27
0.27
0.25
0.27
0.27
0.00%
0
0.00
Apr 03, 2026
0.27
0.27
0.25
0.27
0.27
0.00%
0
0.00
Apr 02, 2026
0.27
0.27
0.25
0.27
0.27
+1.89%
1,520,000
1.00
Apr 01, 2026
0.26
0.27
0.25
0.27
0.27
+1.92%
1,958,000
1.31
Mar 31, 2026
0.26
0.26
0.26
0.26
0.26
+1.96%
734,000
0.48
Mar 30, 2026
0.25
0.27
0.25
0.26
0.26
-1.92%
804,000
0.53
Mar 27, 2026
0.27
0.27
0.26
0.26
0.26
-1.89%
744,000
0.49
Mar 26, 2026
0.28
0.28
0.26
0.27
0.27
-1.85%
302,000
0.20
Mar 25, 2026
0.28
0.29
0.26
0.27
0.27
0.00%
2,190,000
1.48
Mar 24, 2026
0.27
0.27
0.26
0.27
0.27
+11.57%
1,444,000
0.99
Mar 23, 2026
0.25
0.28
0.24
0.24
0.24
-2.42%
948,000
0.65
Mar 20, 2026
0.26
0.26
0.25
0.25
0.25
-2.75%
1,858,000
1.27
Mar 19, 2026
0.27
0.27
0.25
0.26
0.26
-3.77%
2,220,000
1.54
Mar 18, 2026
0.28
0.29
0.26
0.27
0.27
-3.64%
2,082,000
1.41
Mar 17, 2026
0.28
0.29
0.28
0.28
0.28
+1.85%
598,000
0.40
Mar 16, 2026
0.28
0.28
0.27
0.27
0.27
-3.57%
94,000
0.06
Mar 13, 2026
0.29
0.29
0.27
0.28
0.28
+1.82%
936,000
0.62
Mar 12, 2026
0.28
0.28
0.27
0.28
0.28
+3.77%
1,488,000
0.98
Mar 11, 2026
0.29
0.29
0.26
0.27
0.27
-7.02%
1,094,000
0.71
Mar 10, 2026
0.30
0.30
0.28
0.29
0.29
-5.00%
1,002,000
0.65
Mar 09, 2026
0.26
0.32
0.25
0.30
0.30
+17.65%
7,288,000
4.34
Mar 06, 2026
0.25
0.32
0.24
0.26
0.26
+5.81%
4,968,000
3.04
Mar 05, 2026
0.25
0.25
0.23
0.24
0.24
-3.21%
1,186,000
0.72
Mar 04, 2026
0.25
0.26
0.24
0.25
0.25
-2.35%
1,036,000
0.60
Mar 03, 2026
0.26
0.29
0.25
0.26
0.26
-1.92%
886,000
0.50
Mar 02, 2026
0.28
0.28
0.26
0.26
0.26
-5.45%
1,060,000
0.59
Feb 27, 2026
0.27
0.28
0.26
0.28
0.28
+1.85%
512,000
0.28
Feb 26, 2026
0.28
0.29
0.27
0.27
0.27
-1.82%
1,272,000
0.65
Feb 25, 2026
0.28
0.29
0.27
0.28
0.28
-3.51%
4,958,000
2.56
Feb 24, 2026
0.30
0.30
0.29
0.29
0.29
-3.39%
1,062,000
0.55
Feb 23, 2026
0.30
0.31
0.30
0.30
0.30
+3.51%
1,738,000
0.90
Feb 20, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
2,930,000
1.54
Feb 19, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
0
0.00
Feb 18, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
0
0.00
Feb 17, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
0
0.00
Feb 16, 2026
0.30
0.30
0.29
0.29
0.29
-5.00%
2,820,000
1.35
Feb 13, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
952,000
0.46
Feb 12, 2026
0.30
0.31
0.30
0.30
0.30
-3.23%
1,088,000
0.51
Feb 11, 2026
0.31
0.31
0.30
0.30
0.30
-3.23%
4,410,000
2.10
Feb 10, 2026
0.31
0.32
0.30
0.31
0.31
0.00%
1,064,000
0.50
Feb 09, 2026
0.32
0.34
0.31
0.31
0.31
0.00%
986,000
0.46
Feb 06, 2026
0.31
0.32
0.30
0.31
0.31
+1.64%
764,000
0.34
Feb 05, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
1,804,000
0.80
Feb 04, 2026
0.30
0.30
0.30
0.30
0.30
-3.23%
1,304,000
0.57
Feb 03, 2026
0.31
0.31
0.30
0.31
0.31
+1.64%
634,000
0.27
Feb 02, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
1,148,000
0.47
Rows:
50