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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.33	0.34	0.34	0.35	0.32	5.16M
September 05, 2025	0.35	0.33	0.33	0.35	0.3	10.95M
September 04, 2025	0.28	0.35	0.35	0.39	0.28	30.33M
September 03, 2025	0.3	0.28	0.28	0.31	0.28	8.7M
September 02, 2025	0.3	0.3	0.3	0.32	0.29	8.21M
September 01, 2025	0.32	0.31	0.31	0.34	0.3	6.97M
August 29, 2025	0.37	0.32	0.32	0.38	0.31	11.42M
August 28, 2025	0.27	0.36	0.36	0.38	0.27	38.4M
August 27, 2025	0.33	0.27	0.27	0.33	0.27	21.51M
August 26, 2025	0.36	0.32	0.32	0.37	0.31	12.23M
August 25, 2025	0.39	0.37	0.37	0.4	0.36	4.65M
August 22, 2025	0.39	0.39	0.39	0.41	0.37	6.66M
August 21, 2025	0.38	0.39	0.39	0.39	0.34	13.77M
August 20, 2025	0.4	0.38	0.38	0.41	0.38	9.35M
August 19, 2025	0.39	0.4	0.4	0.44	0.39	14.09M
August 18, 2025	0.45	0.39	0.39	0.46	0.39	22.49M
August 15, 2025	0.48	0.47	0.47	0.5	0.43	17.6M
August 14, 2025	0.49	0.49	0.49	0.54	0.45	30.67M
August 13, 2025	0.48	0.49	0.49	0.75	0.41	95.45M
August 12, 2025	0.44	0.48	0.48	0.51	0.38	68.5M
August 11, 2025	0.2	0.43	0.43	0.55	0.2	207.85M
August 08, 2025	0.2	0.19	0.19	0.2	0.18	14.85M
August 07, 2025	0.21	0.2	0.2	0.22	0.18	47.36M
August 06, 2025	0.18	0.21	0.21	0.25	0.16	207.06M
August 05, 2025	0.14	0.14	0.14	0.14	0.14	0
August 04, 2025	0.14	0.14	0.14	0.14	0.14	0
August 01, 2025	0.14	0.14	0.14	0.14	0.14	0
July 31, 2025	0.14	0.14	0.14	0.14	0.14	0
July 30, 2025	0.14	0.14	0.14	0.14	0.14	0
July 29, 2025	0.13	0.14	0.14	0.14	0.12	6.08M
July 28, 2025	0.14	0.13	0.13	0.14	0.13	6.29M
July 25, 2025	0.14	0.14	0.14	0.15	0.13	10.87M
July 24, 2025	0.12	0.14	0.14	0.14	0.12	10.56M
July 23, 2025	0.13	0.12	0.12	0.14	0.12	10.06M
July 22, 2025	0.14	0.13	0.13	0.16	0.12	22.66M
July 21, 2025	0.11	0.15	0.15	0.15	0.11	35.86M
July 18, 2025	0.07	0.1	0.1	0.11	0.07	36.26M
July 17, 2025	0.07	0.07	0.07	0.07	0.07	196,000
July 16, 2025	0.07	0.07	0.07	0.07	0.07	62,000
July 15, 2025	0.07	0.07	0.07	0.07	0.07	70,000
July 14, 2025	0.07	0.07	0.07	0.07	0.07	1.49M
July 11, 2025	0.07	0.07	0.07	0.07	0.07	2.64M
July 10, 2025	0.07	0.07	0.07	0.07	0.07	1.05M
July 09, 2025	0.07	0.07	0.07	0.07	0.07	230,000
July 08, 2025	0.07	0.07	0.07	0.07	0.07	468,000
July 07, 2025	0.06	0.07	0.07	0.07	0.06	170,000

PINE Technology Holdings Limited (1079.HK) HKSE