PINE Technology Holdings Limited - 1079.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.35	0.33	0.33	0.35	0.33	2.36M
December 03, 2025	0.34	0.34	0.34	0.34	0.34	1.59M
December 02, 2025	0.36	0.34	0.34	0.36	0.33	7.19M
December 01, 2025	0.36	0.36	0.36	0.37	0.36	3.79M
November 28, 2025	0.37	0.36	0.36	0.37	0.35	2.25M
November 27, 2025	0.37	0.37	0.37	0.37	0.35	3.87M
November 26, 2025	0.39	0.37	0.37	0.39	0.36	7.07M
November 25, 2025	0.37	0.39	0.39	0.39	0.37	3.97M
November 24, 2025	0.34	0.36	0.36	0.37	0.34	1.42M
November 21, 2025	0.33	0.34	0.34	0.34	0.33	670,000
November 20, 2025	0.34	0.34	0.34	0.35	0.33	1.79M
November 19, 2025	0.35	0.33	0.33	0.36	0.33	3.98M
November 18, 2025	0.36	0.35	0.35	0.36	0.34	3.85M
November 17, 2025	0.36	0.36	0.36	0.37	0.35	1.23M
November 14, 2025	0.38	0.36	0.36	0.4	0.35	5.09M
November 13, 2025	0.38	0.38	0.38	0.4	0.38	1.36M
November 12, 2025	0.37	0.38	0.38	0.4	0.37	3.73M
November 11, 2025	0.37	0.36	0.36	0.39	0.36	2.28M
November 10, 2025	0.35	0.37	0.37	0.37	0.35	3.08M
November 07, 2025	0.37	0.35	0.35	0.37	0.35	3.41M
November 06, 2025	0.37	0.37	0.37	0.37	0.35	4.87M
November 05, 2025	0.36	0.37	0.37	0.37	0.35	2.63M
November 04, 2025	0.38	0.37	0.37	0.4	0.36	3.83M
November 03, 2025	0.38	0.37	0.37	0.4	0.36	4.17M
October 31, 2025	0.47	0.38	0.38	0.47	0.38	8.61M
October 30, 2025	0.45	0.46	0.46	0.47	0.43	18.1M
October 28, 2025	0.35	0.45	0.45	0.45	0.35	32.37M
October 27, 2025	0.34	0.35	0.35	0.37	0.33	2.71M
October 24, 2025	0.33	0.34	0.34	0.36	0.33	1.22M
October 23, 2025	0.33	0.34	0.34	0.34	0.33	330,000
October 22, 2025	0.33	0.34	0.34	0.35	0.33	1.65M
October 21, 2025	0.36	0.34	0.34	0.36	0.34	3.63M
October 20, 2025	0.36	0.36	0.36	0.38	0.35	2.56M
October 17, 2025	0.35	0.36	0.36	0.37	0.34	3.64M
October 16, 2025	0.35	0.35	0.35	0.36	0.34	1.56M
October 15, 2025	0.35	0.35	0.35	0.36	0.35	1.41M
October 14, 2025	0.35	0.34	0.34	0.35	0.34	1.42M
October 13, 2025	0.36	0.35	0.35	0.36	0.33	6.4M
October 10, 2025	0.36	0.36	0.36	0.39	0.35	11.21M
October 09, 2025	0.38	0.36	0.36	0.41	0.36	6.97M
October 08, 2025	0.35	0.39	0.39	0.4	0.34	11.25M
October 06, 2025	0.34	0.35	0.35	0.38	0.33	9.91M
October 03, 2025	0.33	0.33	0.33	0.34	0.32	1.78M
October 02, 2025	0.34	0.34	0.34	0.35	0.32	1.86M
September 30, 2025	0.35	0.32	0.32	0.35	0.31	2.83M
September 29, 2025	0.34	0.33	0.33	0.34	0.33	2.04M
September 26, 2025	0.33	0.34	0.34	0.35	0.31	4.91M
September 25, 2025	0.34	0.32	0.32	0.35	0.32	5.11M
September 24, 2025	0.35	0.34	0.34	0.36	0.33	4.21M
September 23, 2025	0.38	0.34	0.34	0.38	0.34	7.28M
September 22, 2025	0.37	0.38	0.38	0.39	0.36	3.11M
September 19, 2025	0.38	0.37	0.37	0.4	0.37	7.17M
September 18, 2025	0.38	0.38	0.38	0.41	0.37	4.74M
September 17, 2025	0.41	0.39	0.39	0.42	0.37	16.43M
September 16, 2025	0.4	0.41	0.41	0.46	0.4	15.39M
September 15, 2025	0.38	0.41	0.41	0.42	0.36	17.11M
September 12, 2025	0.37	0.38	0.38	0.4	0.37	9.95M
September 11, 2025	0.41	0.37	0.37	0.42	0.37	20.67M
September 10, 2025	0.36	0.42	0.42	0.43	0.35	47.38M
September 09, 2025	0.34	0.35	0.35	0.38	0.33	11.83M

PINE Technology Holdings Limited (1079.HK) HKSE