Prinx Chengshan (Cayman) Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.130 | 7.200 | 7.000 | 7.200 | 6.190 | 101,000 |
| 2024-08-07 | 7.200 | 7.250 | 7.070 | 7.110 | 6.113 | 184,500 |
| 2024-08-06 | 7.180 | 7.220 | 6.990 | 7.190 | 6.181 | 101,000 |
| 2024-08-05 | 7.210 | 7.210 | 7.010 | 7.100 | 6.104 | 117,500 |
| 2024-08-02 | 7.200 | 7.220 | 7.050 | 7.210 | 6.199 | 153,000 |
| 2024-08-01 | 7.250 | 7.250 | 7.030 | 7.180 | 6.173 | 109,500 |
| 2024-07-31 | 7.170 | 7.290 | 7.080 | 7.230 | 6.216 | 216,500 |
| 2024-07-30 | 7.270 | 7.270 | 7.060 | 7.130 | 6.130 | 111,500 |
| 2024-07-29 | 7.320 | 7.400 | 7.170 | 7.250 | 6.233 | 116,500 |
| 2024-07-26 | 7.300 | 7.400 | 7.250 | 7.300 | 6.276 | 343,500 |
| 2024-07-25 | 7.350 | 7.350 | 7.110 | 7.280 | 6.259 | 135,500 |
| 2024-07-24 | 7.180 | 7.490 | 7.150 | 7.350 | 6.319 | 159,000 |
| 2024-07-23 | 7.350 | 7.550 | 6.920 | 7.160 | 6.156 | 314,500 |
| 2024-07-22 | 7.630 | 8.120 | 7.250 | 7.330 | 6.302 | 676,500 |
| 2024-07-19 | 7.710 | 7.820 | 7.420 | 7.660 | 6.585 | 160,000 |
| 2024-07-18 | 7.530 | 7.900 | 7.530 | 7.750 | 6.663 | 67,000 |
| 2024-07-17 | 7.750 | 7.750 | 7.350 | 7.530 | 6.474 | 209,500 |
| 2024-07-16 | 7.870 | 7.870 | 7.660 | 7.780 | 6.689 | 30,500 |
| 2024-07-15 | 7.980 | 7.980 | 7.590 | 7.810 | 6.714 | 82,000 |
| 2024-07-12 | 8.070 | 8.070 | 7.900 | 8.000 | 6.878 | 68,500 |
| 2024-07-11 | 8.050 | 8.050 | 7.870 | 8.050 | 6.921 | 97,500 |
| 2024-07-10 | 7.900 | 8.060 | 7.900 | 8.020 | 6.895 | 135,500 |
| 2024-07-09 | 7.580 | 7.990 | 7.580 | 7.870 | 6.766 | 230,500 |
| 2024-07-08 | 7.980 | 7.980 | 7.430 | 7.600 | 6.534 | 308,500 |
| 2024-07-05 | 8.000 | 8.050 | 7.750 | 8.050 | 6.921 | 62,500 |
| 2024-07-04 | 7.970 | 8.050 | 7.810 | 8.020 | 6.895 | 49,000 |
| 2024-07-03 | 8.000 | 8.090 | 7.890 | 8.000 | 6.878 | 68,000 |
| 2024-07-02 | 8.030 | 8.050 | 7.660 | 8.050 | 6.921 | 156,500 |
| 2024-06-28 | 7.960 | 8.210 | 7.960 | 8.080 | 6.947 | 91,500 |
| 2024-06-27 | 8.020 | 8.180 | 7.900 | 8.030 | 6.904 | 98,000 |
| 2024-06-26 | 8.060 | 8.140 | 8.000 | 8.070 | 6.938 | 32,500 |
| 2024-06-25 | 8.190 | 8.200 | 8.000 | 8.110 | 6.972 | 34,500 |
| 2024-06-24 | 8.150 | 8.410 | 8.150 | 8.160 | 7.015 | 145,500 |
| 2024-06-21 | 8.030 | 8.300 | 7.970 | 8.200 | 7.050 | 169,000 |
| 2024-06-20 | 8.350 | 8.420 | 8.010 | 8.010 | 6.886 | 142,000 |
| 2024-06-19 | 8.310 | 8.600 | 8.260 | 8.400 | 7.222 | 139,500 |
| 2024-06-18 | 8.320 | 8.520 | 8.290 | 8.360 | 7.187 | 87,000 |
| 2024-06-17 | 8.810 | 8.810 | 8.070 | 8.320 | 7.153 | 656,500 |
| 2024-06-14 | 8.870 | 9.030 | 8.750 | 8.870 | 7.626 | 63,500 |
| 2024-06-13 | 8.890 | 8.940 | 8.730 | 8.850 | 7.609 | 108,000 |
| 2024-06-12 | 8.780 | 9.060 | 8.740 | 8.940 | 7.686 | 303,000 |
| 2024-06-11 | 8.370 | 8.860 | 8.370 | 8.830 | 7.591 | 401,500 |
| 2024-06-07 | 8.710 | 8.750 | 8.350 | 8.420 | 7.239 | 248,500 |
| 2024-06-06 | 8.920 | 8.950 | 8.570 | 8.690 | 7.471 | 253,500 |
| 2024-06-05 | 9.140 | 9.170 | 8.850 | 8.900 | 7.652 | 150,000 |
| 2024-06-04 | 8.820 | 9.350 | 8.590 | 9.140 | 7.858 | 276,000 |
| 2024-06-03 | 9.300 | 9.300 | 8.770 | 9.070 | 7.540 | 368,500 |
| 2024-05-31 | 9.280 | 9.330 | 9.200 | 9.270 | 7.706 | 343,000 |
| 2024-05-30 | 9.430 | 9.430 | 9.240 | 9.250 | 7.689 | 417,500 |
| 2024-05-29 | 9.340 | 9.460 | 9.210 | 9.370 | 7.789 | 249,500 |
| 2024-05-28 | 9.040 | 9.340 | 9.040 | 9.320 | 7.748 | 411,500 |
| 2024-05-27 | 9.060 | 9.060 | 8.930 | 9.020 | 7.498 | 6,293,500 |
| 2024-05-24 | 9.140 | 9.450 | 8.910 | 9.000 | 7.482 | 666,500 |
| 2024-05-23 | 9.050 | 9.120 | 8.830 | 9.080 | 7.548 | 745,000 |
| 2024-05-22 | 8.810 | 9.270 | 8.760 | 8.990 | 7.473 | 688,000 |
| 2024-05-21 | 9.400 | 9.400 | 8.710 | 8.810 | 7.324 | 611,000 |
| 2024-05-20 | 8.290 | 9.540 | 8.220 | 9.290 | 7.723 | 2,013,500 |
| 2024-05-17 | 7.280 | 8.750 | 7.220 | 8.200 | 6.817 | 5,206,500 |
| 2024-05-16 | 7.260 | 7.330 | 7.250 | 7.320 | 6.085 | 791,000 |
| 2024-05-14 | 7.250 | 7.360 | 7.250 | 7.250 | 6.027 | 414,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 0.5000 HKD |
| 2025-06-10 | 0.5000 HKD |
| 2024-09-23 | 0.1500 HKD |
| 2024-06-04 | 0.3000 HKD |
| 2023-05-24 | 0.2000 HKD |
| 2022-06-20 | 0.2000 HKD |
| 2021-05-20 | 0.2000 HKD |
| 2020-05-12 | 0.2000 HKD |
| 2019-04-02 | 0.2380 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.