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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.29	0.28	0.28	0.3	0.28	2.87M
February 16, 2026	0.3	0.28	0.28	0.3	0.28	2.9M
February 13, 2026	0.3	0.3	0.3	0.31	0.3	1.15M
February 12, 2026	0.3	0.3	0.3	0.31	0.3	1.09M
February 11, 2026	0.31	0.3	0.3	0.31	0.3	4.41M
February 10, 2026	0.31	0.31	0.31	0.32	0.3	1.11M
February 09, 2026	0.32	0.31	0.31	0.34	0.31	986,000
February 06, 2026	0.31	0.31	0.31	0.32	0.3	770,000
February 05, 2026	0.3	0.31	0.31	0.31	0.3	1.8M
February 04, 2026	0.3	0.3	0.3	0.3	0.3	1.3M
February 03, 2026	0.31	0.31	0.31	0.31	0.3	650,000
February 02, 2026	0.3	0.31	0.31	0.31	0.3	1.15M
January 30, 2026	0.3	0.3	0.3	0.31	0.3	634,000
January 29, 2026	0.32	0.3	0.3	0.32	0.3	2.17M
January 28, 2026	0.3	0.32	0.32	0.33	0.3	1.78M
January 27, 2026	0.3	0.3	0.3	0.31	0.3	386,000
January 26, 2026	0.32	0.31	0.31	0.32	0.3	1.45M
January 23, 2026	0.32	0.32	0.32	0.32	0.3	202,000
January 22, 2026	0.32	0.31	0.31	0.32	0.3	2.76M
January 21, 2026	0.33	0.32	0.32	0.33	0.32	1.71M
January 20, 2026	0.33	0.33	0.33	0.33	0.32	1.49M
January 19, 2026	0.34	0.33	0.33	0.34	0.33	1.56M
January 16, 2026	0.34	0.33	0.33	0.35	0.33	1.06M
January 15, 2026	0.33	0.33	0.33	0.33	0.33	730,000
January 14, 2026	0.34	0.34	0.34	0.34	0.34	210,000
January 13, 2026	0.35	0.33	0.33	0.35	0.33	794,000
January 12, 2026	0.33	0.35	0.35	0.35	0.33	2.08M
January 09, 2026	0.33	0.33	0.33	0.33	0.33	792,000
January 08, 2026	0.35	0.33	0.33	0.37	0.33	1.71M
January 07, 2026	0.3	0.33	0.33	0.36	0.3	6.54M
January 06, 2026	0.3	0.3	0.3	0.31	0.3	508,000
January 05, 2026	0.3	0.3	0.3	0.32	0.3	792,000
January 02, 2026	0.3	0.3	0.3	0.3	0.29	764,000
December 31, 2025	0.31	0.3	0.3	0.32	0.28	1.95M
December 30, 2025	0.33	0.31	0.31	0.33	0.31	798,000
December 29, 2025	0.32	0.33	0.33	0.34	0.32	84,000
December 24, 2025	0.32	0.32	0.32	0.32	0.32	518,000
December 23, 2025	0.34	0.32	0.32	0.34	0.32	302,000
December 22, 2025	0.32	0.32	0.32	0.34	0.32	354,000
December 19, 2025	0.32	0.32	0.32	0.33	0.32	682,000
December 18, 2025	0.32	0.32	0.32	0.32	0.3	2M
December 17, 2025	0.33	0.32	0.32	0.33	0.32	998,000
December 16, 2025	0.33	0.32	0.32	0.35	0.32	4.18M
December 15, 2025	0.33	0.33	0.33	0.35	0.33	1.56M
December 12, 2025	0.33	0.33	0.33	0.34	0.33	968,000
December 11, 2025	0.33	0.33	0.33	0.34	0.33	1.71M
December 10, 2025	0.34	0.33	0.33	0.35	0.33	1.76M
December 09, 2025	0.33	0.34	0.34	0.35	0.33	1.98M
December 08, 2025	0.33	0.33	0.33	0.34	0.33	2.01M
December 05, 2025	0.38	0.34	0.34	0.4	0.32	15.62M
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

PINE Technology Holdings Limited (1079.HK) HKSE