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 $170.66 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,121.1, while $1000 invested 1 year ago would be worth $5,122.98. This corresponds to total returns of -82.93%, 12.11%, 412.3%, respectively, with annualized returns of -16.21%, 2.32%, 412.3%.

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
September 30, 2026	16.34	15.83	15.83	16.34	15.78	485,000
September 29, 2026	15.8	16.31	16.31	16.51	15.79	376,175
September 28, 2026	16	16.15	16.15	16.61	15.41	275,200
September 25, 2026	16	16	16	16.1	15.7	115,000
September 24, 2026	15.04	15.5	15.5	16.27	14.7	1.14M
September 23, 2026	15.8	15.3	15.3	16.55	14.5	855,674
September 22, 2026	14.45	15	15	15.5	13.49	898,521
September 21, 2026	14.4	14.45	14.45	14.51	13.8	160,275
September 18, 2026	14.1	14.48	14.48	14.48	14.1	281,125
September 17, 2026	14.59	14.34	14.34	14.59	13.8	200,625
September 16, 2026	14.22	14.12	14.12	14.32	13.8	210,000
September 15, 2026	13.76	14.09	14.09	14.4	13.22	1.42M
September 11, 2026	14.28	13.65	13.65	14.3	13.6	495,000
September 10, 2026	14.42	14.33	14.33	15.18	13.8	321,350
September 09, 2026	14.4	14	14	14.4	13.95	170,125
September 08, 2026	15	14	14	15.38	13.45	265,000
September 07, 2026	13.88	14	14	14.3	13.1	210,000
September 04, 2026	13.82	13.89	13.89	13.9	13.03	275,000
September 03, 2026	13.5	13.82	13.82	13.99	13.1	100,150
September 02, 2026	15.3	13.99	13.99	15.4	13.51	277,925
September 01, 2026	15	14.37	14.37	15.5	14.21	274,623
August 31, 2026	16.77	15.48	15.48	16.78	15.02	457,438
August 28, 2026	15.1	15.48	15.48	15.6	15	129,625
August 27, 2026	16	15.63	15.63	16.4	15.28	276,015
August 26, 2026	15.44	15.37	15.37	15.44	14.82	255,250
August 25, 2026	16.69	15.02	15.02	16.7	14.85	272,375
August 24, 2026	15	15.19	15.19	15.35	15	191,250
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