Pinestone Capital Limited (0804.HK) HKSE

Currency In HKD

0804.HK Historical Return

If you invested $1000 in Pinestone Capital Limited (0804.HK) 10 years ago, it would be worth $347.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $972.76, while $1000 invested 1 year ago would be worth $5,882.35. This corresponds to total returns of -65.24%, -2.72%, 488.24%, respectively, with annualized returns of -10.02%, -0.55%, 488.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0804.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.09	15	15	15.03	14.09	311,361
August 20, 2026	13.02	13.66	13.66	14.08	13.02	243,440
August 19, 2026	13.57	13.52	13.52	13.57	12.55	280,000
August 18, 2026	13.98	13.56	13.56	14.08	13.28	1.59M
August 17, 2026	13.55	13.53	13.53	14.88	13.05	506,550
August 14, 2026	13	13.5	13.5	15	12.4	1.37M
August 13, 2026	11.5	12.27	12.27	12.32	11.46	189,417
August 12, 2026	10.43	11.53	11.53	11.53	10.43	709,272
August 11, 2026	9.8	10.43	10.43	10.78	9.8	93,663
August 10, 2026	9.24	9.8	9.8	10.01	9.23	171,359
August 07, 2026	9.2	9.24	9.24	9.89	9.2	223,262
August 06, 2026	9.03	9.2	9.2	9.46	9	170,000
August 05, 2026	8.91	9	9	9.76	7.61	482,788
August 04, 2026	10	8.9	8.9	10.6	8	360,862
August 03, 2026	8.96	10	10	10.2	8.96	464,498
July 31, 2026	8	8.64	8.64	8.64	7.7	661,448
July 30, 2026	6.75	7.74	7.74	8.86	6.75	1.38M
July 29, 2026	4.31	6.52	6.52	8	4.31	1.79M
July 28, 2026	3.73	4.1	4.1	4.1	3.73	20,500
July 27, 2026	3.63	3.65	3.65	3.65	3.63	14,280
July 23, 2026	3.56	3.66	3.66	3.66	3.56	20,000
July 22, 2026	3.33	3.8	3.8	4	3.33	154,399
July 21, 2026	3.31	3.32	3.32	3.4	3.31	35,750
July 20, 2026	3.31	3.31	3.31	3.31	3.31	15,000
July 17, 2026	3.32	3.32	3.32	3.32	3.32	5,000
July 16, 2026	3.31	3.31	3.31	3.31	3.31	5,051
July 15, 2026	3.33	3.33	3.33	3.33	3.33	5,000
July 14, 2026	3.3	3.32	3.32	3.49	3.3	25,000
July 13, 2026	3.31	3.31	3.31	3.31	3.31	5,000
July 10, 2026	3.34	3.33	3.33	3.34	3.33	50,575
July 09, 2026	3.33	3.33	3.33	3.33	3.33	5,000
July 08, 2026	3.48	3.31	3.31	3.5	3.31	20,000
July 07, 2026	3.43	3.5	3.5	3.5	3.43	6,100
July 06, 2026	3.31	3.41	3.41	3.78	3.31	35,000
July 03, 2026	3.21	3.32	3.32	3.4	3.21	35,250
July 02, 2026	3.22	3.22	3.22	3.22	3.22	5,000
June 30, 2026	3.3	3.32	3.32	3.32	3.3	65,125
June 29, 2026	3.32	3.33	3.33	3.33	3.32	5,000
June 26, 2026	3.31	3.3	3.3	3.31	3.3	23,075
June 25, 2026	3.33	3.33	3.33	3.34	3.33	38,000
June 24, 2026	3.32	3.33	3.33	3.33	3.32	5,000
June 23, 2026	3.42	3.31	3.31	3.42	3.31	16,125
June 22, 2026	3.21	3.4	3.4	3.4	3.21	5,000
June 18, 2026	3.43	3.45	3.45	3.45	3.4	11,000
June 17, 2026	3.43	3.4	3.4	3.49	3.4	19,375
June 16, 2026	3.47	3.52	3.52	3.52	3.46	15,000
June 15, 2026	3.43	3.43	3.43	3.43	3.43	5,000
June 12, 2026	3.41	3.57	3.57	3.72	3.41	25,000
June 11, 2026	3.42	3.41	3.41	3.42	3.41	12,000
June 10, 2026	3.64	3.43	3.43	3.66	3.41	35,000
June 09, 2026	3.65	3.61	3.61	3.7	3.61	25,000
June 08, 2026	3.7	3.7	3.7	3.7	3.7	15,000
June 05, 2026	3.77	3.77	3.77	3.77	3.77	20,125
June 04, 2026	3.73	3.74	3.74	3.74	3.73	15,000
June 03, 2026	3.75	3.76	3.76	3.76	3.75	10,000
June 02, 2026	3.82	3.82	3.82	3.82	3.82	20,000
June 01, 2026	3.9	3.9	3.9	3.9	3.9	15,000
May 29, 2026	3.76	4	4	4.2	3.76	53,500
May 28, 2026	3.83	4	4	4.2	3.83	91,050
May 27, 2026	3.63	3.8	3.8	3.8	3.63	115,200