Prinx Chengshan (Cayman) Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	6.650	6.650	6.550	6.570	5.462	47,500
2023-08-16	6.600	6.670	6.590	6.630	5.511	48,000
2023-08-15	6.470	6.590	6.420	6.580	5.470	39,000
2023-08-14	6.500	6.500	6.400	6.450	5.362	40,500
2023-08-11	6.390	6.500	6.330	6.480	5.387	64,500
2023-08-10	6.530	6.530	6.350	6.380	5.304	43,500
2023-08-09	6.410	6.550	6.410	6.510	5.412	54,000
2023-08-08	6.700	6.700	6.390	6.390	5.312	55,000
2023-08-07	6.570	6.680	6.520	6.680	5.553	35,000
2023-08-04	6.510	6.560	6.450	6.550	5.445	47,000
2023-08-03	6.720	6.720	6.490	6.490	5.395	46,500
2023-08-02	6.820	6.830	6.700	6.700	5.570	43,000
2023-08-01	6.860	6.870	6.800	6.800	5.653	37,500
2023-07-31	6.830	6.840	6.760	6.840	5.686	42,000
2023-07-28	7.020	7.030	6.800	6.800	5.653	47,500
2023-07-27	6.800	7.000	6.800	7.000	5.819	62,500
2023-07-26	6.960	6.960	6.740	6.780	5.636	56,000
2023-07-25	7.040	7.040	6.930	6.940	5.769	28,500
2023-07-24	7.070	7.110	6.990	7.020	5.836	44,500
2023-07-21	7.050	7.060	7.000	7.050	5.861	35,500
2023-07-20	6.740	7.220	6.740	7.030	5.844	125,500
2023-07-19	6.620	6.750	6.620	6.720	5.586	63,000
2023-07-18	6.530	6.550	6.510	6.550	5.445	29,500
2023-07-14	6.520	6.560	6.460	6.510	5.412	35,500
2023-07-13	6.520	6.520	6.440	6.500	5.403	39,500
2023-07-12	6.560	6.670	6.500	6.500	5.403	70,500
2023-07-11	6.530	6.540	6.480	6.520	5.420	40,500
2023-07-10	6.560	6.570	6.500	6.510	5.412	32,500
2023-07-07	6.530	6.570	6.500	6.540	5.437	33,000
2023-07-06	6.540	6.540	6.490	6.510	5.412	30,500
2023-07-05	6.500	6.520	6.410	6.520	5.420	34,500
2023-07-04	6.460	6.550	6.460	6.480	5.387	38,000
2023-07-03	6.110	6.470	6.110	6.440	5.353	61,000
2023-06-30	6.110	6.110	6.050	6.050	5.029	40,500
2023-06-29	6.110	6.110	5.990	6.100	5.071	30,000
2023-06-28	6.030	6.090	6.000	6.090	5.063	370,000
2023-06-27	6.340	6.340	5.990	6.010	4.996	35,500
2023-06-26	6.410	6.440	6.210	6.320	5.254	47,000
2023-06-23	6.510	6.510	6.420	6.420	5.337	41,000
2023-06-21	6.480	6.490	6.420	6.490	5.395	346,000
2023-06-20	6.480	6.490	6.400	6.460	5.370	62,000
2023-06-19	6.420	6.500	6.360	6.460	5.370	297,000
2023-06-16	6.510	6.520	6.400	6.400	5.320	65,500
2023-06-15	6.520	6.520	6.430	6.500	5.403	56,500
2023-06-14	6.480	6.500	6.380	6.500	5.403	59,000
2023-06-13	6.480	6.500	6.430	6.460	5.370	69,000
2023-06-12	6.200	6.460	6.140	6.460	5.370	52,500
2023-06-09	6.250	6.250	6.140	6.180	5.137	48,000
2023-06-08	6.250	6.260	6.160	6.230	5.179	41,500
2023-06-07	6.410	6.440	6.180	6.240	5.187	34,500
2023-06-06	6.380	6.390	6.330	6.390	5.312	40,500
2023-06-05	6.460	6.470	6.360	6.360	5.287	32,500
2023-06-02	6.370	6.440	6.360	6.440	5.353	25,500
2023-06-01	6.150	6.370	6.150	6.360	5.287	47,000
2023-05-31	6.130	6.190	6.080	6.150	5.112	51,500
2023-05-30	6.210	6.250	6.100	6.110	5.079	48,500
2023-05-29	6.060	6.260	6.060	6.210	5.162	64,500
2023-05-25	6.090	6.150	6.040	6.050	5.029	228,500
2023-05-24	6.070	6.200	6.030	6.070	5.046	52,000
2023-05-23	6.270	6.350	6.250	6.250	5.029	59,500

← NewerPage 14 of 21 · 1,232 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.