Prinx Chengshan (Cayman) Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.520	6.530	6.470	6.530	5.428	16,500
2023-11-13	6.540	6.550	6.500	6.510	5.412	15,000
2023-11-10	6.490	6.520	6.470	6.520	5.420	16,500
2023-11-09	6.540	6.540	6.450	6.480	5.387	17,000
2023-11-08	6.470	6.520	6.410	6.520	5.420	18,000
2023-11-07	6.520	6.540	6.450	6.450	5.362	18,000
2023-11-06	6.520	6.530	6.460	6.500	5.403	15,000
2023-11-03	6.430	6.510	6.410	6.500	5.403	19,000
2023-11-02	6.460	6.520	6.410	6.410	5.329	31,500
2023-11-01	6.540	6.540	6.450	6.450	5.362	22,000
2023-10-31	6.540	6.540	6.480	6.520	5.420	23,000
2023-10-30	6.470	6.520	6.460	6.520	5.420	23,500
2023-10-27	6.460	6.510	6.390	6.500	5.403	30,500
2023-10-26	6.500	6.510	6.440	6.440	5.353	25,000
2023-10-25	6.510	6.520	6.440	6.480	5.387	24,000
2023-10-24	6.460	6.540	6.460	6.490	5.395	31,000
2023-10-20	6.510	6.510	6.440	6.440	5.353	23,500
2023-10-19	6.570	6.600	6.500	6.500	5.403	20,500
2023-10-18	6.550	6.570	6.500	6.550	5.445	23,500
2023-10-17	6.530	6.590	6.530	6.530	5.428	22,500
2023-10-16	6.590	6.590	6.530	6.570	5.462	22,000
2023-10-13	6.540	6.570	6.500	6.570	5.462	26,000
2023-10-12	6.520	6.530	6.500	6.530	5.428	25,000
2023-10-11	6.500	6.500	6.440	6.500	5.403	24,000
2023-10-10	6.490	6.490	6.430	6.480	5.387	20,500
2023-10-09	6.460	6.470	6.380	6.470	5.378	13,000
2023-10-06	6.440	6.450	6.390	6.450	5.362	20,500
2023-10-05	6.410	6.420	6.320	6.420	5.337	23,500
2023-10-04	6.490	6.490	6.400	6.400	5.320	22,000
2023-10-03	6.540	6.540	6.460	6.470	5.378	24,500
2023-09-29	6.560	6.560	6.500	6.560	5.453	21,500
2023-09-28	6.590	6.600	6.540	6.540	5.437	30,500
2023-09-27	6.430	6.570	6.430	6.570	5.462	34,000
2023-09-26	6.400	6.520	6.400	6.410	5.329	31,500
2023-09-25	6.520	6.530	6.400	6.420	5.337	24,000
2023-09-22	6.520	6.540	6.500	6.500	5.403	28,000
2023-09-21	6.510	6.540	6.500	6.500	5.403	28,500
2023-09-20	6.550	6.560	6.410	6.490	5.395	36,500
2023-09-19	6.560	6.580	6.500	6.540	5.437	27,500
2023-09-18	6.480	6.540	6.480	6.540	5.437	30,500
2023-09-15	6.550	6.560	6.470	6.470	5.378	25,000
2023-09-14	6.470	6.530	6.400	6.530	5.428	47,000
2023-09-13	6.460	6.510	6.430	6.450	5.362	47,500
2023-09-12	6.530	6.550	6.440	6.440	5.353	56,500
2023-09-11	6.530	6.540	6.500	6.510	5.412	25,000
2023-09-07	6.470	6.520	6.440	6.510	5.412	29,000
2023-09-06	6.520	6.520	6.380	6.460	5.370	53,050
2023-09-05	6.590	6.590	6.500	6.520	5.420	24,000
2023-09-04	6.580	6.580	6.500	6.570	5.462	22,000
2023-08-31	6.670	6.680	6.560	6.560	5.453	32,500
2023-08-30	6.470	6.670	6.400	6.650	5.528	44,000
2023-08-29	6.530	6.530	6.450	6.450	5.362	27,500
2023-08-28	6.500	6.510	6.440	6.510	5.412	34,500
2023-08-25	6.540	6.550	6.480	6.480	5.387	32,500
2023-08-24	6.520	6.530	6.480	6.520	5.420	33,500
2023-08-23	6.530	6.550	6.500	6.500	5.403	53,000
2023-08-22	6.500	6.510	6.450	6.510	5.412	62,000
2023-08-21	6.540	6.560	6.470	6.480	5.387	35,000
2023-08-18	6.590	6.630	6.520	6.520	5.420	61,000
2023-08-17	6.650	6.650	6.550	6.570	5.462	47,500

← NewerPage 13 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.