Prinx Chengshan (Cayman) Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	6.290	6.300	6.230	6.270	5.045	25,000
2023-05-19	6.690	6.700	6.270	6.280	5.053	59,500
2023-05-18	6.240	6.670	6.180	6.670	5.367	96,500
2023-05-17	6.260	6.360	6.210	6.220	5.005	323,500
2023-05-16	6.330	6.350	6.070	6.250	5.029	284,000
2023-05-15	6.340	6.450	6.290	6.310	5.078	33,000
2023-05-12	6.240	6.350	6.190	6.320	5.086	50,000
2023-05-11	6.000	6.220	6.000	6.220	5.005	47,000
2023-05-10	5.910	6.060	5.860	5.980	4.812	50,500
2023-05-09	6.150	6.150	5.880	5.890	4.740	39,000
2023-05-08	6.080	6.210	6.080	6.130	4.933	37,000
2023-05-05	5.720	6.070	5.720	6.060	4.876	47,500
2023-05-04	5.670	5.700	5.580	5.700	4.587	41,000
2023-05-03	5.590	5.660	5.490	5.660	4.555	45,500
2023-05-02	5.610	5.660	5.520	5.570	4.482	36,500
2023-04-28	5.480	5.670	5.480	5.590	4.498	261,500
2023-04-27	5.470	5.630	5.460	5.460	4.394	45,000
2023-04-26	5.450	5.650	5.440	5.450	4.386	333,000
2023-04-25	5.410	5.620	5.400	5.490	4.418	304,500
2023-04-24	5.680	5.680	5.310	5.390	4.337	289,500
2023-04-21	5.560	5.780	5.560	5.680	4.571	276,500
2023-04-20	5.760	5.760	5.390	5.540	4.458	80,000
2023-04-19	6.080	6.090	5.730	5.760	4.635	33,500
2023-04-18	6.570	6.720	5.940	6.060	4.876	73,500
2023-04-17	5.450	6.640	5.450	6.460	5.198	217,500
2023-04-14	5.320	5.510	5.320	5.430	4.369	156,000
2023-04-13	5.320	5.600	5.300	5.310	4.273	196,500
2023-04-12	5.370	5.520	5.290	5.300	4.265	134,000
2023-04-11	5.400	5.540	5.320	5.350	4.305	120,000
2023-04-06	5.250	5.500	5.250	5.380	4.329	146,000
2023-04-04	5.260	5.310	5.240	5.240	4.217	61,500
2023-04-03	5.940	6.010	5.100	5.260	4.233	47,500
2023-03-31	5.310	6.000	5.200	5.990	4.820	121,500
2023-03-30	5.270	5.320	5.200	5.320	4.281	68,500
2023-03-29	5.240	5.290	5.170	5.250	4.225	51,500
2023-03-28	5.220	5.300	5.200	5.220	4.200	50,000
2023-03-27	5.250	5.310	5.130	5.200	4.184	259,000
2023-03-24	5.260	5.350	5.250	5.290	4.257	27,000
2023-03-23	5.210	5.300	5.170	5.300	4.265	60,000
2023-03-22	5.170	5.220	5.110	5.210	4.192	268,000
2023-03-21	5.160	5.220	5.150	5.190	4.176	34,000
2023-03-20	5.160	5.210	5.110	5.210	4.192	23,500
2023-03-17	5.290	5.330	4.960	5.160	4.152	409,500
2023-03-16	5.030	5.340	4.970	5.270	4.241	127,000
2023-03-15	4.960	5.050	4.860	5.000	4.023	90,354
2023-03-14	5.100	5.110	4.910	5.000	4.023	151,354
2023-03-13	5.000	5.010	4.800	5.000	4.023	134,500
2023-03-10	4.940	5.030	4.880	5.010	4.031	128,500
2023-03-09	4.700	5.150	4.240	5.000	4.023	351,854
2023-03-08	4.720	4.960	4.630	4.800	3.863	147,500
2023-03-07	5.090	5.200	4.660	4.810	3.871	270,500
2023-03-03	5.250	5.250	5.040	5.080	4.088	23,500
2023-03-02	5.480	5.480	5.090	5.290	4.257	97,000
2023-03-01	5.400	5.580	5.160	5.470	4.402	533,500
2023-02-28	5.040	5.820	5.030	5.440	4.378	1,222,000
2023-02-27	5.010	5.080	4.860	5.080	4.088	206,000
2023-02-24	5.050	5.050	4.960	5.000	4.023	18,500
2023-02-23	4.770	5.250	4.400	5.040	4.056	224,999
2023-02-22	5.250	5.250	4.720	4.790	3.854	235,000
2023-02-21	5.020	5.320	5.020	5.260	4.233	186,234

← NewerPage 15 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.