Pinestone Capital Limited (0804.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0804.HK Historical Return
If you invested $1000 in Pinestone Capital Limited (0804.HK) 10 years ago, it would be worth $352.94 as of August 23, 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 $6,465.52. This corresponds to total returns of -64.71%, -2.72%, 546.55%, respectively, with annualized returns of -9.89%, -0.55%, 546.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
