Stock listing
HKEX:804 Pinestone Capital Ltd (鼎石資本) 股價
Follow Pinestone Capital Ltd into a list and get an email when it puts out news.
Share price · HKEX:804
$15.48 HKD -0.12 (-0.8%)
Close on Oct 30, 2026
- Day range
- $14.99 – $15.63 HKDOct 30, 2026
- Volume
- 390,000 sharesOct 30, 2026
- 52-week range
- $2.21 – $17.17 HKDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4.91M HKDMedian day 250,250 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · HKEX:804 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $15.48 | -0.12 | -0.8% | $15.63 | $15.63 | $14.99 | 390,000 | |
| $15.60 | -0.10 | -0.6% | $15.50 | $15.69 | $15.09 | 725,625 | |
| $15.70 | +0.04 | +0.3% | $15.01 | $15.70 | $15.00 | 95,000 | |
| $15.66 | -0.03 | -0.2% | $15.69 | $15.80 | $15.31 | 660,000 | |
| $15.69 | 0.00 | 0.0% | $14.51 | $15.69 | $14.51 | 88,000 | |
| $15.69 | +0.02 | +0.1% | $15.70 | $15.70 | $15.04 | 20,424 | |
| $15.67 | -0.12 | -0.8% | $15.79 | $15.79 | $15.21 | 31,030 | |
| $15.79 | +0.27 | +1.7% | $15.30 | $15.89 | $14.90 | 101,287 | |
| $15.52 | +0.03 | +0.2% | $16.19 | $16.19 | $15.19 | 76,250 | |
| $15.49 | -0.29 | -1.8% | $16.00 | $16.00 | $15.38 | 60,000 | |
| $15.78 | -0.13 | -0.8% | $15.68 | $15.91 | $15.39 | 170,237 | |
| $15.91 | -0.11 | -0.7% | $16.02 | $16.02 | $15.61 | 65,200 | |
| $16.02 | +0.22 | +1.4% | $15.60 | $16.02 | $15.47 | 110,000 | |
| $15.80 | +0.11 | +0.7% | $15.69 | $16.25 | $15.41 | 135,000 | |
| $15.69 | -0.51 | -3.1% | $15.80 | $16.10 | $14.86 | 190,000 | |
| $16.20 | +0.20 | +1.2% | $16.70 | $16.70 | $16.00 | 132,500 | |
| $16.00 | -0.25 | -1.5% | $16.96 | $16.96 | $16.00 | 70,500 | |
| $16.25 | +0.04 | +0.2% | $16.87 | $16.87 | $15.74 | 85,000 | |
| $16.21 | +0.11 | +0.7% | $16.26 | $17.17 | $16.08 | 430,000 | |
| $16.10 | +0.27 | +1.7% | $15.83 | $16.10 | $15.45 | 80,625 | |
| $15.83 | -0.48 | -2.9% | $16.34 | $16.34 | $15.78 | 480,000 | |
| $16.31 | +0.16 | +1.0% | $15.80 | $16.51 | $15.79 | 371,175 | |
| $16.15 | +0.15 | +0.9% | $16.00 | $16.61 | $15.41 | 275,200 | |
| $16.00 | +0.50 | +3.2% | $16.00 | $16.10 | $15.70 | 115,000 | |
| $15.50 | +0.20 | +1.3% | $15.04 | $16.27 | $14.70 | 1,130,000 | |
| $15.30 | +0.30 | +2.0% | $15.80 | $16.55 | $14.50 | 850,674 | |
| $15.00 | +0.55 | +3.8% | $14.45 | $15.50 | $13.49 | 898,521 | |
| $14.45 | -0.03 | -0.2% | $14.40 | $14.51 | $13.80 | 155,275 | |
| $14.48 | +0.14 | +1.0% | $14.10 | $14.48 | $14.10 | 276,125 | |
| $14.34 | +0.22 | +1.6% | $14.59 | $14.59 | $13.80 | 195,625 | |
| $14.12 | +0.03 | +0.2% | $14.22 | $14.32 | $13.80 | 205,000 | |
| $14.09 | +0.29 | +2.1% | $13.76 | $14.40 | $13.22 | 1,416,400 | |
| $13.80 | +0.15 | +1.1% | $14.97 | $14.98 | $13.13 | 350,000 | |
| $13.65 | -0.68 | -4.7% | $14.28 | $14.30 | $13.60 | 490,000 | |
| $14.33 | +0.33 | +2.4% | $14.42 | $15.18 | $13.80 | 316,350 | |
| $14.00 | 0.00 | 0.0% | $14.40 | $14.40 | $13.95 | 165,125 | |
| $14.00 | 0.00 | 0.0% | $15.00 | $15.38 | $13.45 | 260,000 | |
| $14.00 | +0.11 | +0.8% | $13.88 | $14.30 | $13.10 | 205,000 | |
| $13.89 | +0.07 | +0.5% | $13.82 | $13.90 | $13.03 | 245,000 | |
| $13.82 | -0.17 | -1.2% | $13.50 | $13.99 | $13.10 | 95,150 | |
| $13.99 | -0.38 | -2.6% | $15.30 | $15.40 | $13.51 | 272,925 | |
| $14.37 | -1.11 | -7.2% | $15.00 | $15.50 | $14.21 | 274,623 | |
| $15.48 | 0.00 | 0.0% | $16.77 | $16.78 | $15.02 | 452,438 | |
| $15.48 | -0.15 | -1.0% | $15.10 | $15.60 | $15.00 | 124,625 | |
| $15.63 | +0.26 | +1.7% | $16.00 | $16.40 | $15.28 | 271,015 | |
| $15.37 | +0.35 | +2.3% | $15.44 | $15.44 | $14.82 | 250,250 | |
| $15.02 | -0.17 | -1.1% | $16.69 | $16.70 | $14.85 | 272,375 | |
| $15.19 | +0.19 | +1.3% | $15.00 | $15.35 | $15.00 | 186,250 | |
| $15.00 | +1.34 | +9.8% | $14.09 | $15.03 | $14.09 | 306,361 | |
| $13.66 | +0.14 | +1.0% | $13.02 | $14.08 | $13.02 | 243,440 | |
| $13.52 | -0.04 | -0.3% | $13.57 | $13.57 | $12.55 | 275,000 | |
| $13.56 | +0.03 | +0.2% | $13.98 | $14.08 | $13.28 | 1,592,500 | |
| $13.53 | +0.03 | +0.2% | $13.55 | $14.88 | $13.05 | 506,550 | |
| $13.50 | +1.23 | +10.0% | $13.00 | $15.00 | $12.40 | 1,368,335 | |
| $12.27 | +0.74 | +6.4% | $11.50 | $12.32 | $11.46 | 189,417 | |
| $11.53 | +1.10 | +10.5% | $10.43 | $11.53 | $10.43 | 704,272 | |
| $10.43 | +0.63 | +6.4% | $9.80 | $10.78 | $9.80 | 93,663 | |
| $9.80 | +0.555 | +6.0% | $9.245 | $10.01 | $9.23 | 166,359 | |
| $9.245 | +0.045 | +0.5% | $9.20 | $9.89 | $9.20 | 213,262 | |
| $9.20 | +0.20 | +2.2% | $9.03 | $9.46 | $9.00 | 170,000 | |
| $9.00 | +0.10 | +1.1% | $8.91 | $9.76 | $7.605 | 477,788 | |
| $8.90 | -1.10 | -11.0% | $10.00 | $10.60 | $8.00 | 355,862 | |
| $10.00 | +1.36 | +15.7% | $8.96 | $10.20 | $8.96 | 459,498 | |
| $8.64 | +0.90 | +11.6% | $8.00 | $8.64 | $7.70 | 656,448 | |
| $7.74 | +1.22 | +18.7% | $6.75 | $8.86 | $6.75 | 1,372,276 |
- Ticker
- HKEX:804
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 2, 2026
Monthly Return of Equity Issuer on Movements in Securities for the Month Ended 31 October 2026
Latest news
Monthly Return of Equity Issuer on Movements in Securities for the Month Ended 30 September 2026
Oct 2, 2026
Closed $16.21 (+0.7%) on Oct 5, 2026
Notification letter to non-registered shareholders and request form
Sep 22, 2026
Closed $15.30 (+2.0%) on Sep 23, 2026
Notification letter to registered shareholders and change request form
Sep 22, 2026
Closed $15.30 (+2.0%) on Sep 23, 2026
2026 Interim report
Sep 22, 2026
Closed $15.30 (+2.0%) on Sep 23, 2026
Pinestone Capital Says Wang Han Resigns As CEO And Executive Director
Jun 30, 2026
Closed $3.22 (-3.0%) on Jul 2, 2026
Pinestone Capital Expects Net Loss Of Hk$16.0 Million-Hk$20.0 Million For Fy2025
Mar 20, 2026
Closed $3.50 (-0.3%) on Mar 23, 2026
Pinestone Capital Ltd on 6ix
- News releases
- 7 in the last 12 months · 9 in all · newest Nov 2, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Pinestone Capital Ltd.