Prinx Chengshan (Cayman) Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	7.270	7.790	7.260	7.730	6.426	34,500
2024-02-08	7.170	7.250	7.100	7.250	6.027	23,000
2024-02-07	7.230	7.230	7.090	7.160	5.952	25,500
2024-02-06	6.880	7.180	6.870	7.180	5.969	54,500
2024-02-05	7.030	7.030	6.840	6.840	5.686	21,000
2024-02-02	7.220	7.240	7.000	7.020	5.836	26,000
2024-02-01	7.130	7.990	7.130	7.210	5.994	120,500
2024-01-31	6.820	7.420	6.400	7.110	5.910	149,500
2024-01-30	6.930	6.930	6.500	6.730	5.595	33,000
2024-01-29	6.920	6.940	6.910	6.910	5.744	15,000
2024-01-26	6.890	6.900	6.860	6.900	5.736	12,500
2024-01-25	6.830	6.870	6.820	6.870	5.711	13,000
2024-01-24	6.760	6.820	6.760	6.820	5.669	14,000
2024-01-23	6.860	6.860	6.740	6.740	5.603	6,370,000
2024-01-22	6.830	6.850	6.720	6.850	5.694	13,500
2024-01-19	6.780	6.810	6.730	6.810	5.661	12,000
2024-01-18	6.740	6.770	6.590	6.770	5.628	21,500
2024-01-17	6.890	6.930	6.740	6.740	5.603	16,000
2024-01-16	6.940	6.980	6.910	6.910	5.744	16,500
2024-01-15	6.940	6.950	6.850	6.920	5.753	16,000
2024-01-12	6.910	6.920	6.910	6.920	5.753	12,500
2024-01-11	6.600	6.950	6.600	6.900	5.736	29,500
2024-01-10	6.500	6.580	6.490	6.580	5.470	62,500
2024-01-09	6.500	6.500	6.450	6.500	5.403	13,000
2024-01-08	6.500	6.500	6.500	6.500	5.403	11,000
2024-01-05	6.500	6.510	6.500	6.500	5.403	14,500
2024-01-04	6.510	6.510	6.490	6.500	5.403	12,500
2024-01-03	6.510	6.510	6.510	6.510	5.412	12,000
2024-01-02	6.410	6.510	6.410	6.510	5.412	15,000
2023-12-29	6.400	6.510	6.390	6.390	5.312	22,000
2023-12-28	6.480	6.510	6.380	6.380	5.304	32,500
2023-12-27	6.510	6.510	6.410	6.470	5.378	20,500
2023-12-22	6.510	6.520	6.400	6.500	5.403	30,500
2023-12-21	6.510	6.510	6.460	6.500	5.403	20,000
2023-12-20	6.390	6.510	6.390	6.500	5.403	41,000
2023-12-19	6.470	6.500	6.370	6.370	5.295	26,500
2023-12-18	6.430	6.540	6.370	6.450	5.362	25,000
2023-12-15	6.400	6.520	6.400	6.410	5.329	20,500
2023-12-14	6.510	6.510	6.380	6.380	5.304	21,500
2023-12-13	6.340	6.500	6.300	6.500	5.403	61,500
2023-12-12	6.410	6.520	6.320	6.320	5.254	23,000
2023-12-11	6.410	6.500	6.340	6.390	5.312	24,000
2023-12-08	6.500	6.530	6.400	6.410	5.329	19,500
2023-12-07	6.420	6.520	6.360	6.500	5.403	28,500
2023-12-06	6.520	6.530	6.400	6.400	5.320	18,500
2023-12-05	6.460	6.520	6.400	6.500	5.403	21,000
2023-12-04	6.530	6.560	6.380	6.440	5.353	26,000
2023-12-01	6.590	6.610	6.480	6.530	5.428	17,000
2023-11-30	6.550	6.570	6.480	6.570	5.462	16,000
2023-11-29	6.550	6.560	6.450	6.530	5.428	17,000
2023-11-28	6.520	6.540	6.440	6.530	5.428	24,000
2023-11-27	6.530	6.540	6.440	6.500	5.403	17,000
2023-11-24	6.540	6.540	6.500	6.510	5.412	18,500
2023-11-23	6.520	6.530	6.440	6.520	5.420	17,000
2023-11-22	6.530	6.530	6.480	6.500	5.403	18,500
2023-11-21	6.520	6.520	6.410	6.510	5.412	29,500
2023-11-20	6.430	6.540	6.400	6.500	5.403	23,000
2023-11-17	6.550	6.550	6.410	6.410	5.329	15,500
2023-11-16	6.490	6.540	6.450	6.530	5.428	18,000
2023-11-15	6.550	6.550	6.470	6.470	5.378	19,000

← NewerPage 12 of 21 · 1,231 trading daysOlder →

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.