Prinx Chengshan (Cayman) Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.400	6.410	6.270	6.370	5.126	71,000
2022-11-17	6.310	6.360	6.250	6.360	5.118	77,000
2022-11-16	6.350	6.360	6.270	6.270	5.045	76,000
2022-11-15	6.360	6.360	6.230	6.310	5.078	68,502
2022-11-14	6.400	6.410	6.190	6.320	5.086	76,500
2022-11-11	6.320	6.430	6.300	6.360	5.118	63,500
2022-11-10	6.400	6.430	6.230	6.310	5.078	220,500
2022-11-09	6.530	6.540	6.350	6.390	5.142	70,500
2022-11-08	6.580	6.640	6.490	6.490	5.222	63,000
2022-11-07	6.640	6.710	6.490	6.600	5.311	77,500
2022-11-04	6.760	6.770	6.660	6.660	5.359	72,500
2022-11-03	6.760	6.800	6.720	6.720	5.407	91,000
2022-11-02	6.780	6.790	6.730	6.760	5.440	43,500
2022-11-01	6.800	6.840	6.740	6.740	5.424	72,000
2022-10-31	6.800	6.800	6.740	6.800	5.472	80,500
2022-10-28	6.730	6.760	6.670	6.760	5.440	6,072,000
2022-10-27	6.700	6.700	6.630	6.690	5.383	73,500
2022-10-26	6.730	6.730	6.560	6.660	5.359	135,500
2022-10-25	6.710	6.710	6.640	6.690	5.383	86,500
2022-10-24	6.680	6.710	6.590	6.690	5.383	94,000
2022-10-21	6.590	6.660	6.550	6.660	5.359	92,500
2022-10-20	6.980	6.980	6.540	6.570	5.287	712,574
2022-10-19	6.960	6.960	6.910	6.960	5.601	93,000
2022-10-18	6.920	6.920	6.860	6.920	5.568	105,000
2022-10-17	6.870	6.880	6.820	6.880	5.536	92,500
2022-10-14	6.830	6.860	6.800	6.850	5.512	94,000
2022-10-13	6.860	6.880	6.790	6.810	5.480	95,000
2022-10-12	6.860	6.880	6.800	6.840	5.504	100,000
2022-10-11	6.850	6.860	6.810	6.840	5.504	98,000
2022-10-10	6.800	6.830	6.790	6.830	5.496	86,000
2022-10-07	6.700	6.780	6.700	6.780	5.456	104,500
2022-10-06	6.660	6.700	6.650	6.700	5.391	103,000
2022-10-05	6.570	6.640	6.560	6.640	5.343	100,000
2022-10-03	6.520	6.550	6.490	6.550	5.271	97,000
2022-09-30	6.480	6.500	6.440	6.500	5.230	99,500
2022-09-29	6.430	6.460	6.420	6.460	5.198	94,500
2022-09-28	6.420	6.450	6.410	6.410	5.158	92,500
2022-09-27	6.380	6.400	6.360	6.400	5.150	84,000
2022-09-26	6.340	6.360	6.320	6.360	5.118	98,000
2022-09-23	6.250	6.320	6.240	6.320	5.086	100,500
2022-09-22	6.200	6.240	6.180	6.230	5.013	96,000
2022-09-21	6.140	6.180	6.120	6.180	4.973	99,500
2022-09-20	6.060	6.120	6.010	6.120	4.925	93,000
2022-09-19	6.070	6.070	6.020	6.040	4.860	105,500
2022-09-16	6.100	6.100	6.000	6.050	4.868	100,500
2022-09-15	6.110	6.110	6.060	6.080	4.892	86,500
2022-09-14	6.100	6.150	6.060	6.090	4.901	103,000
2022-09-13	6.270	6.270	5.600	6.140	4.941	163,500
2022-09-09	6.540	6.540	6.250	6.260	5.037	93,000
2022-09-08	6.630	6.630	6.530	6.530	5.255	94,000
2022-09-07	6.620	6.620	6.570	6.610	5.319	96,500
2022-09-06	6.610	6.610	6.560	6.600	5.311	86,500
2022-09-05	6.650	6.650	6.570	6.590	5.303	72,500
2022-09-02	6.740	6.740	6.630	6.630	5.335	85,500
2022-09-01	7.010	7.010	6.690	6.720	5.407	100,000
2022-08-31	6.880	6.990	6.770	6.990	5.625	97,500
2022-08-30	6.940	6.940	6.820	6.860	5.520	84,500
2022-08-29	7.000	7.000	6.910	6.920	5.568	87,500
2022-08-26	7.020	7.030	6.940	6.980	5.617	87,500
2022-08-25	7.050	7.050	6.980	7.000	5.633	59,500

← NewerPage 17 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.