Prinx Chengshan (Cayman) Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.020 | 8.090 | 7.960 | 8.080 | 7.541 | 163,000 |
| 2026-04-24 | 8.010 | 8.010 | 7.900 | 8.010 | 7.476 | 81,996 |
| 2026-04-23 | 8.000 | 8.010 | 7.970 | 8.010 | 7.476 | 66,000 |
| 2026-04-22 | 8.020 | 8.030 | 7.940 | 8.000 | 7.467 | 53,000 |
| 2026-04-21 | 7.930 | 8.020 | 7.880 | 7.990 | 7.457 | 127,000 |
| 2026-04-20 | 8.080 | 8.080 | 7.950 | 7.970 | 7.439 | 38,000 |
| 2026-04-17 | 8.070 | 8.080 | 8.020 | 8.070 | 7.532 | 28,500 |
| 2026-04-16 | 8.050 | 8.070 | 7.960 | 8.040 | 7.504 | 65,000 |
| 2026-04-15 | 8.050 | 8.090 | 7.970 | 8.090 | 7.551 | 62,500 |
| 2026-04-14 | 8.000 | 8.100 | 7.960 | 8.090 | 7.551 | 46,000 |
| 2026-04-13 | 8.200 | 8.200 | 7.990 | 8.040 | 7.504 | 32,000 |
| 2026-04-10 | 7.940 | 8.240 | 7.940 | 8.170 | 7.625 | 463,000 |
| 2026-04-09 | 7.850 | 7.990 | 7.850 | 7.980 | 7.448 | 160,000 |
| 2026-04-08 | 7.900 | 7.950 | 7.800 | 7.860 | 7.336 | 372,700 |
| 2026-04-02 | 7.760 | 7.900 | 7.730 | 7.900 | 7.373 | 100,500 |
| 2026-04-01 | 7.720 | 7.770 | 7.680 | 7.770 | 7.252 | 51,500 |
| 2026-03-31 | 7.800 | 7.800 | 7.680 | 7.690 | 7.177 | 176,500 |
| 2026-03-30 | 7.820 | 7.820 | 7.570 | 7.800 | 7.280 | 102,500 |
| 2026-03-27 | 7.720 | 7.820 | 7.620 | 7.820 | 7.299 | 59,000 |
| 2026-03-26 | 7.700 | 7.860 | 7.520 | 7.690 | 7.177 | 245,000 |
| 2026-03-25 | 7.540 | 7.750 | 7.510 | 7.630 | 7.121 | 103,000 |
| 2026-03-24 | 7.540 | 7.630 | 7.400 | 7.510 | 7.009 | 80,500 |
| 2026-03-23 | 7.690 | 7.690 | 7.410 | 7.510 | 7.009 | 166,000 |
| 2026-03-20 | 7.690 | 7.790 | 7.570 | 7.660 | 7.149 | 165,500 |
| 2026-03-19 | 7.780 | 7.790 | 7.570 | 7.660 | 7.149 | 109,500 |
| 2026-03-18 | 7.660 | 7.840 | 7.660 | 7.760 | 7.243 | 123,000 |
| 2026-03-17 | 7.600 | 7.730 | 7.570 | 7.630 | 7.121 | 64,000 |
| 2026-03-16 | 7.540 | 7.580 | 7.490 | 7.570 | 7.065 | 156,500 |
| 2026-03-13 | 7.760 | 7.760 | 7.540 | 7.540 | 7.037 | 41,000 |
| 2026-03-12 | 7.700 | 7.800 | 7.700 | 7.760 | 7.243 | 107,500 |
| 2026-03-11 | 7.600 | 7.740 | 7.570 | 7.670 | 7.159 | 102,000 |
| 2026-03-10 | 7.600 | 7.640 | 7.510 | 7.510 | 7.009 | 125,500 |
| 2026-03-09 | 7.840 | 7.940 | 7.400 | 7.570 | 7.065 | 279,000 |
| 2026-03-06 | 7.900 | 7.990 | 7.730 | 7.810 | 7.289 | 149,500 |
| 2026-03-05 | 7.850 | 7.930 | 7.850 | 7.850 | 7.327 | 65,500 |
| 2026-03-04 | 7.980 | 8.020 | 7.720 | 7.750 | 7.233 | 68,000 |
| 2026-03-03 | 7.960 | 7.970 | 7.890 | 7.940 | 7.411 | 51,000 |
| 2026-03-02 | 8.090 | 8.090 | 7.900 | 7.940 | 7.411 | 150,000 |
| 2026-02-27 | 8.140 | 8.140 | 7.970 | 8.110 | 7.569 | 288,000 |
| 2026-02-26 | 8.130 | 8.150 | 8.040 | 8.100 | 7.560 | 36,500 |
| 2026-02-25 | 8.140 | 8.220 | 8.100 | 8.100 | 7.560 | 75,500 |
| 2026-02-24 | 8.120 | 8.220 | 8.070 | 8.130 | 7.588 | 73,500 |
| 2026-02-23 | 8.150 | 8.190 | 8.110 | 8.110 | 7.569 | 29,000 |
| 2026-02-20 | 8.130 | 8.210 | 8.120 | 8.120 | 7.579 | 34,000 |
| 2026-02-16 | 8.200 | 8.210 | 8.130 | 8.190 | 7.644 | 31,500 |
| 2026-02-13 | 8.080 | 8.210 | 8.060 | 8.190 | 7.644 | 93,500 |
| 2026-02-12 | 8.000 | 8.150 | 8.000 | 8.020 | 7.485 | 309,000 |
| 2026-02-11 | 8.100 | 8.140 | 7.950 | 8.000 | 7.467 | 141,000 |
| 2026-02-10 | 8.110 | 8.150 | 8.060 | 8.140 | 7.597 | 59,000 |
| 2026-02-09 | 8.070 | 8.170 | 8.020 | 8.150 | 7.607 | 75,500 |
| 2026-02-06 | 8.140 | 8.140 | 8.010 | 8.030 | 7.495 | 20,000 |
| 2026-02-05 | 8.100 | 8.110 | 8.010 | 8.110 | 7.569 | 24,000 |
| 2026-02-04 | 8.110 | 8.150 | 8.070 | 8.140 | 7.597 | 16,000 |
| 2026-02-03 | 8.010 | 8.220 | 8.010 | 8.150 | 7.607 | 50,780 |
| 2026-02-02 | 8.160 | 8.180 | 8.030 | 8.040 | 7.504 | 64,100 |
| 2026-01-30 | 8.230 | 8.250 | 8.040 | 8.200 | 7.653 | 112,000 |
| 2026-01-29 | 8.170 | 8.260 | 8.120 | 8.220 | 7.672 | 103,000 |
| 2026-01-28 | 8.140 | 8.210 | 8.100 | 8.160 | 7.616 | 68,500 |
| 2026-01-27 | 8.230 | 8.260 | 8.130 | 8.180 | 7.635 | 31,500 |
| 2026-01-26 | 8.100 | 8.210 | 7.940 | 8.200 | 7.653 | 348,500 |
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.