Prinx Chengshan (Cayman) Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 7.380 | 7.380 | 7.240 | 7.320 | 6.085 | 458,000 |
| 2024-05-10 | 7.270 | 7.380 | 7.190 | 7.380 | 6.135 | 170,500 |
| 2024-05-09 | 7.300 | 7.300 | 7.240 | 7.240 | 6.019 | 126,500 |
| 2024-05-08 | 7.250 | 7.340 | 7.220 | 7.330 | 6.093 | 662,500 |
| 2024-05-07 | 7.250 | 7.330 | 7.190 | 7.250 | 6.027 | 252,000 |
| 2024-05-06 | 7.250 | 7.340 | 7.190 | 7.250 | 6.027 | 212,500 |
| 2024-05-03 | 7.250 | 7.260 | 7.230 | 7.250 | 6.027 | 93,000 |
| 2024-05-02 | 7.240 | 7.250 | 7.230 | 7.250 | 6.027 | 28,500 |
| 2024-04-30 | 7.240 | 7.330 | 7.230 | 7.250 | 6.027 | 185,500 |
| 2024-04-29 | 7.240 | 7.260 | 7.240 | 7.250 | 6.027 | 222,500 |
| 2024-04-26 | 7.240 | 7.330 | 7.230 | 7.250 | 6.027 | 79,500 |
| 2024-04-25 | 7.240 | 7.260 | 7.240 | 7.250 | 6.027 | 34,000 |
| 2024-04-24 | 7.250 | 7.270 | 7.230 | 7.250 | 6.027 | 55,500 |
| 2024-04-23 | 7.700 | 7.700 | 7.160 | 7.250 | 6.027 | 132,500 |
| 2024-04-22 | 7.990 | 8.350 | 7.500 | 7.750 | 6.442 | 236,000 |
| 2024-04-19 | 7.560 | 8.000 | 7.560 | 7.940 | 6.600 | 111,500 |
| 2024-04-18 | 7.490 | 7.570 | 7.360 | 7.570 | 6.293 | 42,500 |
| 2024-04-17 | 7.380 | 7.500 | 7.340 | 7.500 | 6.235 | 43,500 |
| 2024-04-16 | 7.250 | 7.400 | 7.240 | 7.390 | 6.143 | 26,500 |
| 2024-04-15 | 7.220 | 7.290 | 7.160 | 7.290 | 6.060 | 168,000 |
| 2024-04-12 | 7.190 | 7.270 | 7.160 | 7.210 | 5.994 | 144,000 |
| 2024-04-11 | 6.960 | 7.210 | 6.960 | 7.210 | 5.994 | 24,000 |
| 2024-04-10 | 7.050 | 7.080 | 6.950 | 6.950 | 5.777 | 161,000 |
| 2024-04-09 | 7.090 | 7.130 | 7.010 | 7.060 | 5.869 | 14,500 |
| 2024-04-08 | 6.950 | 7.160 | 6.900 | 7.100 | 5.902 | 55,500 |
| 2024-04-05 | 7.180 | 7.180 | 6.940 | 6.990 | 5.811 | 26,000 |
| 2024-04-03 | 7.140 | 7.220 | 7.060 | 7.170 | 5.960 | 19,000 |
| 2024-04-02 | 6.950 | 7.250 | 6.950 | 7.190 | 5.977 | 56,500 |
| 2024-03-28 | 7.240 | 7.260 | 6.900 | 6.900 | 5.736 | 71,000 |
| 2024-03-27 | 7.160 | 7.260 | 7.080 | 7.240 | 6.019 | 131,000 |
| 2024-03-26 | 7.240 | 7.250 | 7.150 | 7.150 | 5.944 | 26,000 |
| 2024-03-25 | 7.080 | 7.260 | 7.080 | 7.230 | 6.010 | 70,000 |
| 2024-03-22 | 7.240 | 7.240 | 7.010 | 7.040 | 5.852 | 215,500 |
| 2024-03-21 | 7.020 | 7.250 | 6.990 | 7.250 | 6.027 | 43,000 |
| 2024-03-20 | 6.950 | 7.030 | 6.880 | 7.010 | 5.827 | 17,500 |
| 2024-03-19 | 7.070 | 7.130 | 6.960 | 6.990 | 5.811 | 17,000 |
| 2024-03-18 | 7.130 | 7.130 | 7.050 | 7.120 | 5.919 | 23,500 |
| 2024-03-15 | 7.120 | 7.140 | 7.110 | 7.120 | 5.919 | 10,500 |
| 2024-03-14 | 7.130 | 7.170 | 7.030 | 7.110 | 5.910 | 13,000 |
| 2024-03-13 | 7.050 | 7.130 | 7.050 | 7.120 | 5.919 | 15,000 |
| 2024-03-12 | 6.830 | 7.040 | 6.820 | 7.030 | 5.844 | 27,500 |
| 2024-03-11 | 7.020 | 7.030 | 6.700 | 6.820 | 5.669 | 279,500 |
| 2024-03-08 | 7.240 | 7.240 | 7.000 | 7.020 | 5.836 | 261,500 |
| 2024-03-07 | 7.140 | 7.240 | 7.140 | 7.240 | 6.019 | 13,500 |
| 2024-03-06 | 7.130 | 7.180 | 7.100 | 7.180 | 5.969 | 12,500 |
| 2024-03-05 | 7.210 | 7.210 | 7.170 | 7.170 | 5.960 | 17,000 |
| 2024-03-04 | 7.230 | 7.230 | 7.150 | 7.210 | 5.994 | 13,500 |
| 2024-03-01 | 7.230 | 7.230 | 7.200 | 7.220 | 6.002 | 22,000 |
| 2024-02-29 | 7.190 | 7.240 | 7.160 | 7.220 | 6.002 | 16,000 |
| 2024-02-28 | 7.150 | 7.250 | 7.150 | 7.200 | 5.985 | 26,500 |
| 2024-02-27 | 7.240 | 7.240 | 7.140 | 7.140 | 5.935 | 12,000 |
| 2024-02-26 | 7.160 | 7.250 | 7.160 | 7.240 | 6.019 | 14,000 |
| 2024-02-23 | 7.240 | 7.250 | 7.150 | 7.150 | 5.944 | 440,500 |
| 2024-02-22 | 7.160 | 7.250 | 7.050 | 7.250 | 6.027 | 23,500 |
| 2024-02-21 | 7.180 | 7.260 | 7.150 | 7.150 | 5.944 | 57,000 |
| 2024-02-20 | 7.170 | 7.240 | 7.150 | 7.230 | 6.010 | 17,500 |
| 2024-02-19 | 7.240 | 7.240 | 7.160 | 7.160 | 5.952 | 18,500 |
| 2024-02-16 | 7.190 | 7.230 | 7.120 | 7.230 | 6.010 | 12,500 |
| 2024-02-15 | 7.360 | 7.360 | 7.140 | 7.180 | 5.969 | 32,500 |
| 2024-02-14 | 7.760 | 7.760 | 7.230 | 7.340 | 6.102 | 31,500 |
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.