Prinx Chengshan (Cayman) Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.440 | 7.510 | 7.390 | 7.500 | 7.000 | 99,500 |
| 2026-07-23 | 7.430 | 7.590 | 7.370 | 7.440 | 6.944 | 162,000 |
| 2026-07-22 | 7.440 | 7.440 | 7.390 | 7.400 | 6.907 | 26,000 |
| 2026-07-21 | 7.470 | 7.510 | 7.400 | 7.430 | 6.935 | 184,500 |
| 2026-07-20 | 7.430 | 7.570 | 7.430 | 7.440 | 6.944 | 52,500 |
| 2026-07-17 | 7.420 | 7.470 | 7.350 | 7.400 | 6.907 | 34,000 |
| 2026-07-16 | 7.440 | 7.470 | 7.390 | 7.390 | 6.897 | 46,500 |
| 2026-07-15 | 7.350 | 7.450 | 7.300 | 7.410 | 6.916 | 19,000 |
| 2026-07-14 | 7.340 | 7.360 | 7.250 | 7.320 | 6.832 | 57,000 |
| 2026-07-13 | 7.320 | 7.330 | 7.250 | 7.310 | 6.823 | 30,000 |
| 2026-07-10 | 7.220 | 7.340 | 7.170 | 7.250 | 6.767 | 117,500 |
| 2026-07-09 | 7.070 | 7.250 | 7.040 | 7.240 | 6.757 | 36,500 |
| 2026-07-08 | 7.220 | 7.220 | 7.030 | 7.030 | 6.561 | 27,000 |
| 2026-07-07 | 7.250 | 7.250 | 6.950 | 7.160 | 6.683 | 92,500 |
| 2026-07-06 | 7.190 | 7.260 | 7.030 | 7.260 | 6.776 | 44,946 |
| 2026-07-03 | 7.190 | 7.200 | 7.070 | 7.190 | 6.711 | 33,500 |
| 2026-07-02 | 7.000 | 7.200 | 6.920 | 7.200 | 6.720 | 48,500 |
| 2026-06-30 | 6.950 | 7.020 | 6.820 | 6.900 | 6.440 | 108,000 |
| 2026-06-29 | 6.830 | 7.050 | 6.830 | 6.900 | 6.440 | 127,000 |
| 2026-06-26 | 6.820 | 6.850 | 6.670 | 6.800 | 6.347 | 81,500 |
| 2026-06-25 | 6.780 | 6.900 | 6.760 | 6.790 | 6.337 | 25,000 |
| 2026-06-24 | 6.990 | 7.030 | 6.660 | 6.720 | 6.272 | 103,000 |
| 2026-06-23 | 6.950 | 7.000 | 6.760 | 6.960 | 6.496 | 121,500 |
| 2026-06-22 | 6.600 | 7.200 | 6.400 | 6.900 | 6.440 | 334,000 |
| 2026-06-18 | 6.800 | 6.910 | 6.600 | 6.710 | 6.263 | 325,500 |
| 2026-06-17 | 6.930 | 7.090 | 6.830 | 6.830 | 6.375 | 170,000 |
| 2026-06-16 | 7.210 | 7.210 | 6.910 | 6.920 | 6.459 | 220,000 |
| 2026-06-15 | 7.160 | 7.340 | 7.110 | 7.180 | 6.701 | 70,500 |
| 2026-06-12 | 7.080 | 7.410 | 7.060 | 7.160 | 6.683 | 276,000 |
| 2026-06-11 | 7.130 | 7.140 | 7.000 | 7.000 | 6.533 | 82,000 |
| 2026-06-10 | 7.450 | 7.450 | 6.990 | 7.120 | 6.645 | 283,800 |
| 2026-06-09 | 7.500 | 7.500 | 7.190 | 7.390 | 6.897 | 275,000 |
| 2026-06-08 | 7.650 | 7.650 | 7.470 | 7.470 | 6.972 | 117,500 |
| 2026-06-05 | 7.750 | 7.750 | 7.600 | 7.600 | 7.093 | 57,000 |
| 2026-06-04 | 7.730 | 7.740 | 7.670 | 7.720 | 7.205 | 22,500 |
| 2026-06-03 | 7.800 | 7.900 | 7.670 | 7.700 | 7.187 | 61,500 |
| 2026-06-02 | 7.890 | 7.930 | 7.760 | 7.770 | 7.252 | 60,000 |
| 2026-06-01 | 7.800 | 8.010 | 7.710 | 7.860 | 7.336 | 124,000 |
| 2026-05-29 | 7.750 | 7.830 | 7.750 | 7.770 | 7.252 | 125,500 |
| 2026-05-28 | 7.720 | 7.930 | 7.680 | 7.720 | 7.205 | 91,500 |
| 2026-05-27 | 7.760 | 7.830 | 7.660 | 7.690 | 7.177 | 104,500 |
| 2026-05-26 | 7.750 | 7.820 | 7.700 | 7.730 | 7.215 | 86,500 |
| 2026-05-22 | 7.730 | 7.830 | 7.730 | 7.820 | 7.299 | 19,000 |
| 2026-05-21 | 7.870 | 7.900 | 7.720 | 7.730 | 7.215 | 211,100 |
| 2026-05-20 | 7.930 | 7.930 | 7.820 | 7.820 | 7.299 | 190,000 |
| 2026-05-19 | 7.930 | 7.960 | 7.900 | 7.900 | 7.373 | 98,000 |
| 2026-05-18 | 7.930 | 7.930 | 7.900 | 7.900 | 7.373 | 118,000 |
| 2026-05-15 | 7.930 | 7.960 | 7.890 | 7.900 | 7.373 | 49,500 |
| 2026-05-14 | 7.930 | 7.950 | 7.900 | 7.900 | 7.373 | 25,000 |
| 2026-05-13 | 7.930 | 7.950 | 7.900 | 7.900 | 7.373 | 42,000 |
| 2026-05-12 | 7.980 | 8.020 | 7.900 | 7.900 | 7.373 | 170,500 |
| 2026-05-11 | 7.850 | 8.010 | 7.850 | 8.000 | 7.467 | 231,000 |
| 2026-05-08 | 7.840 | 7.900 | 7.800 | 7.820 | 7.299 | 80,000 |
| 2026-05-07 | 7.930 | 7.930 | 7.800 | 7.810 | 7.289 | 61,500 |
| 2026-05-06 | 7.960 | 7.960 | 7.900 | 7.930 | 7.401 | 51,500 |
| 2026-05-05 | 7.950 | 8.010 | 7.930 | 8.000 | 7.467 | 37,500 |
| 2026-05-04 | 7.950 | 8.000 | 7.900 | 7.990 | 7.457 | 59,000 |
| 2026-04-30 | 8.000 | 8.020 | 7.940 | 8.010 | 7.476 | 32,000 |
| 2026-04-29 | 8.010 | 8.030 | 7.950 | 8.000 | 7.467 | 91,500 |
| 2026-04-28 | 8.040 | 8.040 | 7.930 | 7.990 | 7.457 | 56,000 |
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.