Pinestone Capital Limited - 0804.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	3.2	3.11	3.11	3.2	3.04	55,225
October 17, 2025	3.25	3.2	3.2	3.25	2.91	90,500
October 16, 2025	3.18	3.29	3.29	3.29	3.18	55,000
October 15, 2025	2.9	3.3	3.3	3.57	2.4	345,401
October 14, 2025	4.12	3.65	3.65	4.12	3.65	36,000
October 13, 2025	4.2	4.17	4.17	4.25	4.16	50,000
October 10, 2025	4.11	4.16	4.16	4.2	4.1	66,000
October 09, 2025	4.2	4.11	4.11	4.2	4.1	55,000
October 08, 2025	4.5	4.25	4.25	4.5	4.11	65,000
October 06, 2025	4.5	4.5	4.5	4.52	4.5	40,000
October 03, 2025	3.15	4.4	4.4	4.5	3.15	140,680
October 02, 2025	2.87	3.09	3.09	3.09	2.87	35,150
September 30, 2025	2.81	2.86	2.86	2.87	2.81	60,000
September 29, 2025	2.78	2.78	2.78	2.78	2.78	6,275
September 26, 2025	3	2.78	2.78	3	2.75	48,050
September 25, 2025	2.85	2.79	2.79	2.88	2.79	51,250
September 24, 2025	2.85	2.85	2.85	2.85	2.85	20,000
September 23, 2025	2.85	2.85	2.85	2.85	2.85	0
September 22, 2025	2.85	2.85	2.85	2.85	2.85	0
September 19, 2025	2.8	2.85	2.85	2.85	2.8	20,000
September 18, 2025	2.6	2.6	2.6	2.6	2.6	0
September 17, 2025	2.47	2.47	2.47	2.47	2.47	0
September 16, 2025	2.47	2.47	2.47	2.47	2.47	0
September 15, 2025	2.47	2.47	2.47	2.47	2.47	16,025
September 12, 2025	2.47	2.47	2.47	2.47	2.47	0
September 11, 2025	2.54	2.47	2.47	2.55	2.47	15,812
September 10, 2025	2.55	2.55	2.55	2.55	2.54	31,013
September 09, 2025	2.57	2.57	2.57	2.57	2.57	0
September 08, 2025	2.57	2.57	2.57	2.57	2.57	0
September 05, 2025	2.57	2.57	2.57	2.57	2.57	20,112
September 04, 2025	2.7	2.7	2.7	2.7	2.7	8,250
September 03, 2025	2.7	2.7	2.7	2.7	2.7	0
September 02, 2025	2.7	2.7	2.7	2.7	2.7	0
September 01, 2025	2.7	2.7	2.7	2.7	2.7	0
August 29, 2025	2.5	2.7	2.7	2.7	2.5	5,000
August 28, 2025	2.8	2.45	2.45	2.8	2.4	3,500
August 27, 2025	2.7	2.7	2.7	2.7	2.7	250
August 26, 2025	2.6	2.59	2.59	2.79	2.36	8,200
August 25, 2025	2.7	2.32	2.32	2.7	2.3	12,344
August 22, 2025	2.46	2.55	2.55	2.86	2.46	7,975
August 21, 2025	2.66	2.6	2.6	2.66	2.46	14,001
August 20, 2025	2.92	2.66	2.66	2.92	2.66	9,503
August 19, 2025	3.02	2.96	2.96	3.1	2.8	61,976
August 18, 2025	2.99	3.01	3.01	3.01	2.99	76,553
August 15, 2025	0.3	0.25	0.25	0.3	0.25	2.46M
August 14, 2025	0.29	0.28	0.28	0.31	0.28	1.42M
August 13, 2025	0.26	0.28	0.28	0.28	0.26	800,000
August 12, 2025	0.26	0.26	0.26	0.27	0.26	195,000
August 11, 2025	0.25	0.26	0.26	0.26	0.25	62,500
August 08, 2025	0.26	0.26	0.26	0.26	0.26	85,000
August 07, 2025	0.26	0.26	0.26	0.26	0.26	1.32M
August 06, 2025	0.25	0.25	0.25	0.25	0.25	235,000
August 05, 2025	0.25	0.25	0.25	0.25	0.25	50,000
August 04, 2025	0.25	0.26	0.26	0.26	0.25	925,000
August 01, 2025	0.25	0.25	0.25	0.25	0.24	35,000
July 31, 2025	0.25	0.25	0.25	0.25	0.24	119,000
July 30, 2025	0.26	0.25	0.25	0.28	0.25	4.23M
July 29, 2025	0.25	0.25	0.25	0.25	0.24	3.82M
July 28, 2025	0.23	0.25	0.25	0.25	0.23	520,000
July 25, 2025	0.22	0.26	0.26	0.26	0.22	1.11M

Pinestone Capital Limited (0804.HK) HKSE