Prinx Chengshan (Cayman) Holding Ltd historical data

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

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

← NewerPage 2 of 21 · 1,230 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.