Pinestone Capital Limited (0804.HK) HKSE
3.91
-0.17(-4.17%)
Currency In HKD
- 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 $27.88 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $500, while $1000 invested 1 year ago would be worth $1,453.53. This corresponds to total returns of -97.21%, -50%, 45.35%, respectively, with annualized returns of -30.09%, -12.94%, 45.35%.
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 |
|---|---|---|---|---|---|---|
| April 22, 2026 | 3.9 | 4.08 | 4.08 | 4.41 | 3.83 | 260,062 |
| April 21, 2026 | 3.67 | 4.03 | 4.03 | 4.12 | 3.67 | 310,000 |
| April 20, 2026 | 3.5 | 3.7 | 3.7 | 3.88 | 3.5 | 395,000 |
| April 17, 2026 | 3.6 | 3.55 | 3.55 | 3.69 | 3.51 | 255,000 |
| April 16, 2026 | 3.65 | 3.63 | 3.63 | 4.08 | 3.57 | 345,000 |
| April 15, 2026 | 3.65 | 3.65 | 3.65 | 3.99 | 3.53 | 255,000 |
| April 14, 2026 | 3.78 | 3.54 | 3.54 | 3.78 | 3.54 | 20,000 |
| April 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5,250 |
| April 10, 2026 | 3.38 | 3.72 | 3.72 | 4 | 3.38 | 201,656 |
| April 09, 2026 | 3.34 | 3.38 | 3.38 | 3.63 | 3.34 | 39,056 |
| April 08, 2026 | 3.34 | 3.4 | 3.4 | 3.4 | 3.34 | 5,000 |
| April 02, 2026 | 3.37 | 3.46 | 3.46 | 3.63 | 3.37 | 25,000 |
| April 01, 2026 | 3.51 | 3.61 | 3.61 | 3.61 | 3.51 | 15,000 |
| March 31, 2026 | 3.56 | 3.6 | 3.6 | 3.6 | 3.56 | 5,125 |
| March 30, 2026 | 3.64 | 3.8 | 3.8 | 3.8 | 3.64 | 15,000 |
| March 27, 2026 | 3.66 | 3.88 | 3.88 | 3.88 | 3.66 | 35,125 |
| March 26, 2026 | 3.58 | 3.88 | 3.88 | 3.9 | 3.58 | 15,000 |
| March 25, 2026 | 3.33 | 3.8 | 3.8 | 3.8 | 3.33 | 65,000 |
| March 24, 2026 | 3.33 | 3.5 | 3.5 | 3.5 | 3.33 | 5,000 |
| March 23, 2026 | 3.31 | 3.5 | 3.5 | 3.5 | 3.31 | 90,000 |
| March 20, 2026 | 3.31 | 3.51 | 3.51 | 3.51 | 3.31 | 10,000 |
| March 19, 2026 | 3.35 | 3.5 | 3.5 | 3.5 | 3.35 | 5,000 |
| March 18, 2026 | 3.31 | 3.5 | 3.5 | 3.5 | 3.31 | 5,000 |
| March 17, 2026 | 3.26 | 3.5 | 3.5 | 3.5 | 3.26 | 5,000 |
| March 16, 2026 | 3.33 | 3.5 | 3.5 | 3.5 | 3.33 | 5,175 |
| March 13, 2026 | 3.33 | 3.5 | 3.5 | 3.5 | 3.33 | 5,250 |
| March 12, 2026 | 3.33 | 3.5 | 3.5 | 3.5 | 3.33 | 45,000 |
| March 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5,000 |
| March 10, 2026 | 3.31 | 3.32 | 3.35 | 3.32 | 3.31 | 5,000 |
| March 09, 2026 | 3.31 | 3.36 | 3.36 | 3.36 | 3.31 | 11,500 |
| March 06, 2026 | 3.31 | 3.37 | 3.37 | 3.37 | 3.31 | 20,125 |
| March 05, 2026 | 3.31 | 3.41 | 3.41 | 3.41 | 3.31 | 20,750 |
| March 04, 2026 | 3.41 | 3.46 | 3.4 | 3.46 | 3.41 | 20,000 |
| March 03, 2026 | 3.4 | 3.48 | 3.48 | 3.48 | 3.4 | 10,000 |
| March 02, 2026 | 3.4 | 3.49 | 3.49 | 3.49 | 3.4 | 25,000 |
| February 27, 2026 | 3.41 | 3.5 | 3.5 | 3.5 | 3.41 | 17,250 |
| February 26, 2026 | 3.41 | 3.5 | 3.5 | 3.52 | 3.41 | 25,000 |
| February 25, 2026 | 3.52 | 3.5 | 3.5 | 3.52 | 3.4 | 54,250 |
| February 24, 2026 | 3.38 | 3.51 | 3.51 | 3.51 | 3.38 | 10,000 |
| February 23, 2026 | 3.41 | 3.6 | 3.6 | 3.6 | 3.41 | 5,650 |
| February 20, 2026 | 3.61 | 3.65 | 3.65 | 3.65 | 3.61 | 10,000 |
| February 16, 2026 | 3.47 | 3.72 | 3.72 | 3.72 | 3.47 | 25,000 |
| February 13, 2026 | 3.44 | 3.58 | 3.58 | 3.6 | 3.44 | 27,150 |
| February 12, 2026 | 3.35 | 3.43 | 3.43 | 3.68 | 3.35 | 50,000 |
| February 11, 2026 | 3.41 | 3.51 | 3.51 | 3.65 | 3.41 | 20,000 |
| February 10, 2026 | 3.35 | 3.55 | 3.55 | 3.65 | 3.35 | 20,750 |
| February 09, 2026 | 3.37 | 3.51 | 3.51 | 3.51 | 3.37 | 5,000 |
| February 06, 2026 | 3.61 | 3.61 | 3.61 | 3.7 | 3.61 | 30,000 |
| February 05, 2026 | 3.37 | 3.72 | 3.72 | 3.72 | 3.37 | 5,000 |
| February 04, 2026 | 3.34 | 3.6 | 3.6 | 3.9 | 3.34 | 99,750 |
| February 03, 2026 | 3.36 | 3.37 | 3.37 | 3.37 | 3.36 | 5,000 |
| February 02, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5,000 |
| January 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 15,000 |
| January 29, 2026 | 3.4 | 3.36 | 3.36 | 3.4 | 3.36 | 25,000 |
| January 28, 2026 | 3.36 | 3.43 | 3.43 | 3.43 | 3.36 | 25,000 |
| January 27, 2026 | 3.39 | 3.45 | 3.45 | 3.45 | 3.39 | 38,265 |
| January 26, 2026 | 3.34 | 3.5 | 3.5 | 3.5 | 3.34 | 91,250 |
| January 23, 2026 | 3.31 | 3.55 | 3.55 | 3.55 | 3.31 | 16,937 |
| January 22, 2026 | 3.36 | 3.55 | 3.55 | 3.55 | 3.36 | 5,000 |
| January 21, 2026 | 3.41 | 3.6 | 3.6 | 3.6 | 3.41 | 25,000 |
