Want to see HK:0804 full AI Analyst Report?
Pinestone Capital Ltd (0804) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15.63 | 15.63 | 14.99 | 15.48 | 15.48 | -0.77% | 390,000 | 1.19 |
| Oct 29, 2026 | 15.50 | 15.69 | 15.09 | 15.60 | 15.60 | -0.64% | 725,625 | 2.25 |
| Oct 28, 2026 | 15.01 | 15.70 | 15.00 | 15.70 | 15.70 | +0.26% | 95,000 | 0.29 |
| Oct 27, 2026 | 15.69 | 15.80 | 15.31 | 15.66 | 15.66 | -0.19% | 660,000 | 1.93 |
| Oct 26, 2026 | 14.51 | 15.69 | 14.51 | 15.69 | 15.69 | +0.00% | 88,000 | 0.24 |
| Oct 23, 2026 | 15.70 | 15.70 | 15.04 | 15.69 | 15.69 | +0.13% | 20,424 | 0.06 |
| Oct 22, 2026 | 15.79 | 15.79 | 15.21 | 15.67 | 15.67 | -0.76% | 31,030 | 0.08 |
| Oct 21, 2026 | 15.30 | 15.89 | 14.90 | 15.79 | 15.79 | +1.74% | 101,287 | 0.28 |
| Oct 20, 2026 | 16.19 | 16.19 | 15.19 | 15.52 | 15.52 | +0.19% | 76,250 | 0.21 |
| Oct 19, 2026 | 15.49 | 16.00 | 15.38 | 15.49 | 15.49 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 16.00 | 16.00 | 15.38 | 15.49 | 15.49 | -1.84% | 60,000 | 0.16 |
| Oct 15, 2026 | 15.68 | 15.91 | 15.39 | 15.78 | 15.78 | -0.82% | 170,237 | 0.46 |
| Oct 14, 2026 | 16.02 | 16.02 | 15.61 | 15.91 | 15.91 | -0.69% | 65,200 | 0.18 |
| Oct 13, 2026 | 15.60 | 16.02 | 15.47 | 16.02 | 16.02 | +1.39% | 110,000 | 0.30 |
| Oct 12, 2026 | 15.69 | 16.25 | 15.41 | 15.80 | 15.80 | +0.70% | 135,000 | 0.37 |
| Oct 09, 2026 | 15.80 | 16.10 | 14.86 | 15.69 | 15.69 | -3.15% | 190,000 | 0.53 |
| Oct 08, 2026 | 16.70 | 16.70 | 16.00 | 16.20 | 16.20 | +1.25% | 132,500 | 0.37 |
| Oct 07, 2026 | 16.96 | 16.96 | 16.00 | 16.00 | 16.00 | -1.54% | 70,500 | 0.20 |
| Oct 06, 2026 | 16.87 | 16.87 | 15.74 | 16.25 | 16.25 | +0.25% | 85,000 | 0.24 |
| Oct 05, 2026 | 16.26 | 17.17 | 16.08 | 16.21 | 16.21 | +0.68% | 430,000 | 1.23 |
| Oct 02, 2026 | 15.83 | 16.10 | 15.45 | 16.10 | 16.10 | +1.71% | 80,625 | 0.23 |
| Oct 01, 2026 | 15.83 | 16.34 | 15.78 | 15.83 | 15.83 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 16.34 | 16.34 | 15.78 | 15.83 | 15.83 | -2.94% | 480,000 | 1.41 |
| Sep 29, 2026 | 15.80 | 16.51 | 15.79 | 16.31 | 16.31 | +0.99% | 371,175 | 1.11 |
| Sep 28, 2026 | 16.00 | 16.61 | 15.41 | 16.15 | 16.15 | +0.94% | 275,200 | 0.83 |
| Sep 25, 2026 | 16.00 | 16.10 | 15.70 | 16.00 | 16.00 | +3.23% | 115,000 | 0.35 |
| Sep 24, 2026 | 15.04 | 16.27 | 14.70 | 15.50 | 15.50 | +1.31% | 1,130,000 | 3.62 |
| Sep 23, 2026 | 15.80 | 16.55 | 14.50 | 15.30 | 15.30 | +2.00% | 850,674 | 2.84 |
| Sep 22, 2026 | 14.45 | 15.50 | 13.49 | 15.00 | 15.00 | +3.81% | 898,521 | 3.15 |
| Sep 21, 2026 | 14.40 | 14.51 | 13.80 | 14.45 | 14.45 | -0.21% | 155,275 | 0.55 |
| Sep 18, 2026 | 14.10 | 14.48 | 14.10 | 14.48 | 14.48 | +0.98% | 276,125 | 0.99 |
| Sep 17, 2026 | 14.59 | 14.59 | 13.80 | 14.34 | 14.34 | +1.56% | 195,625 | 0.71 |
| Sep 16, 2026 | 14.22 | 14.32 | 13.80 | 14.12 | 14.12 | +0.21% | 205,000 | 0.75 |
| Sep 15, 2026 | 13.76 | 14.40 | 13.22 | 14.09 | 14.09 | +2.10% | 1,416,400 | 5.66 |
| Sep 14, 2026 | 14.97 | 14.98 | 13.13 | 13.80 | 13.80 | +1.10% | 350,000 | 1.43 |
| Sep 11, 2026 | 14.28 | 14.30 | 13.60 | 13.65 | 13.65 | -4.75% | 490,000 | 2.06 |
| Sep 10, 2026 | 14.42 | 15.18 | 13.80 | 14.33 | 14.33 | +2.36% | 316,350 | 1.36 |
| Sep 09, 2026 | 14.40 | 14.40 | 13.95 | 14.00 | 14.00 | +0.00% | 165,125 | 0.72 |
| Sep 08, 2026 | 15.00 | 15.38 | 13.45 | 14.00 | 14.00 | +0.00% | 260,000 | 1.15 |
| Sep 07, 2026 | 13.88 | 14.30 | 13.10 | 14.00 | 14.00 | +0.79% | 205,000 | 0.92 |
| Sep 04, 2026 | 13.82 | 13.90 | 13.03 | 13.89 | 13.89 | +0.51% | 245,000 | 1.11 |
| Sep 03, 2026 | 13.50 | 13.99 | 13.10 | 13.82 | 13.82 | -1.22% | 95,150 | 0.44 |
| Sep 02, 2026 | 15.30 | 15.40 | 13.51 | 13.99 | 13.99 | -2.64% | 272,925 | 1.27 |
| Sep 01, 2026 | 15.00 | 15.50 | 14.21 | 14.37 | 14.37 | -7.17% | 274,623 | 1.31 |
| Aug 31, 2026 | 16.77 | 16.78 | 15.02 | 15.48 | 15.48 | +0.00% | 452,438 | 2.22 |
| Aug 28, 2026 | 15.10 | 15.60 | 15.00 | 15.48 | 15.48 | -0.96% | 124,625 | 0.62 |
| Aug 27, 2026 | 16.00 | 16.40 | 15.28 | 15.63 | 15.63 | +1.69% | 271,015 | 1.37 |
| Aug 26, 2026 | 15.44 | 15.44 | 14.82 | 15.37 | 15.37 | +2.33% | 250,250 | 1.29 |
| Aug 25, 2026 | 16.69 | 16.70 | 14.85 | 15.02 | 15.02 | -1.12% | 272,375 | 1.42 |
| Aug 24, 2026 | 15.00 | 15.35 | 15.00 | 15.19 | 15.19 | +1.27% | 186,250 | 0.98 |