Prinx Chengshan (Cayman) Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8.070 | 8.190 | 8.040 | 8.070 | 7.532 | 66,500 |
| 2026-01-22 | 8.130 | 8.200 | 8.010 | 8.110 | 7.569 | 2,123,000 |
| 2026-01-21 | 8.060 | 8.290 | 8.060 | 8.170 | 7.625 | 223,000 |
| 2026-01-20 | 8.130 | 8.150 | 7.910 | 8.100 | 7.560 | 112,500 |
| 2026-01-19 | 8.050 | 8.180 | 7.920 | 8.100 | 7.560 | 284,500 |
| 2026-01-16 | 8.020 | 8.140 | 7.770 | 8.140 | 7.597 | 557,000 |
| 2026-01-15 | 8.110 | 8.170 | 8.000 | 8.120 | 7.579 | 55,500 |
| 2026-01-14 | 8.260 | 8.260 | 8.140 | 8.180 | 7.635 | 54,500 |
| 2026-01-13 | 8.190 | 8.260 | 8.120 | 8.250 | 7.700 | 2,192,000 |
| 2026-01-12 | 8.190 | 8.260 | 8.190 | 8.210 | 7.663 | 70,000 |
| 2026-01-09 | 8.310 | 8.310 | 8.170 | 8.240 | 7.691 | 69,500 |
| 2026-01-08 | 8.260 | 8.360 | 8.160 | 8.330 | 7.775 | 8,364,000 |
| 2026-01-07 | 8.300 | 8.340 | 8.210 | 8.240 | 7.691 | 702,000 |
| 2026-01-06 | 8.130 | 8.300 | 8.130 | 8.280 | 7.728 | 444,000 |
| 2026-01-05 | 7.920 | 8.150 | 7.850 | 8.150 | 7.607 | 299,000 |
| 2026-01-02 | 7.830 | 7.960 | 7.790 | 7.940 | 7.411 | 124,000 |
| 2025-12-31 | 7.860 | 7.860 | 7.790 | 7.800 | 7.280 | 48,500 |
| 2025-12-30 | 7.820 | 7.820 | 7.770 | 7.780 | 7.261 | 38,500 |
| 2025-12-29 | 7.810 | 7.830 | 7.700 | 7.790 | 7.271 | 78,000 |
| 2025-12-24 | 7.780 | 7.800 | 7.750 | 7.770 | 7.252 | 21,952 |
| 2025-12-23 | 7.790 | 7.800 | 7.730 | 7.750 | 7.233 | 68,000 |
| 2025-12-22 | 7.650 | 7.780 | 7.650 | 7.750 | 7.233 | 54,000 |
| 2025-12-19 | 7.750 | 7.820 | 7.570 | 7.650 | 7.140 | 332,000 |
| 2025-12-18 | 7.810 | 7.810 | 7.660 | 7.710 | 7.196 | 59,000 |
| 2025-12-17 | 7.790 | 7.790 | 7.700 | 7.780 | 7.261 | 32,500 |
| 2025-12-16 | 7.830 | 7.830 | 7.650 | 7.750 | 7.233 | 259,600 |
| 2025-12-15 | 7.840 | 7.880 | 7.800 | 7.820 | 7.299 | 96,000 |
| 2025-12-12 | 7.910 | 7.970 | 7.850 | 7.880 | 7.355 | 138,000 |
| 2025-12-11 | 7.900 | 7.950 | 7.900 | 7.920 | 7.392 | 176,500 |
| 2025-12-10 | 7.830 | 7.940 | 7.830 | 7.940 | 7.411 | 152,500 |
| 2025-12-09 | 7.770 | 7.960 | 7.770 | 7.930 | 7.401 | 329,000 |
| 2025-12-08 | 7.690 | 7.800 | 7.690 | 7.800 | 7.280 | 208,500 |
| 2025-12-05 | 7.680 | 7.750 | 7.660 | 7.700 | 7.187 | 104,000 |
| 2025-12-04 | 7.580 | 7.680 | 7.560 | 7.650 | 7.140 | 106,500 |
| 2025-12-03 | 7.350 | 7.590 | 7.350 | 7.550 | 7.047 | 240,000 |
| 2025-12-02 | 7.370 | 7.370 | 7.230 | 7.310 | 6.823 | 45,000 |
| 2025-12-01 | 7.390 | 7.390 | 7.220 | 7.340 | 6.851 | 70,500 |
| 2025-11-28 | 7.380 | 7.420 | 7.270 | 7.390 | 6.897 | 97,500 |
| 2025-11-27 | 7.380 | 7.380 | 7.210 | 7.340 | 6.851 | 41,500 |
| 2025-11-26 | 7.360 | 7.390 | 7.220 | 7.340 | 6.851 | 29,000 |
| 2025-11-25 | 7.260 | 7.420 | 7.190 | 7.320 | 6.832 | 58,000 |
| 2025-11-24 | 7.210 | 7.220 | 7.100 | 7.220 | 6.739 | 95,000 |
| 2025-11-21 | 7.370 | 7.370 | 7.070 | 7.180 | 6.701 | 189,000 |
| 2025-11-20 | 7.340 | 7.450 | 7.260 | 7.350 | 6.860 | 172,000 |
| 2025-11-19 | 7.440 | 7.460 | 7.310 | 7.370 | 6.879 | 109,500 |
| 2025-11-18 | 7.590 | 7.590 | 7.310 | 7.420 | 6.925 | 127,500 |
| 2025-11-17 | 7.550 | 7.610 | 7.450 | 7.550 | 7.047 | 71,500 |
| 2025-11-14 | 7.790 | 7.790 | 7.500 | 7.510 | 7.009 | 155,000 |
| 2025-11-13 | 7.740 | 7.740 | 7.560 | 7.690 | 7.177 | 3,078,500 |
| 2025-11-12 | 7.750 | 7.770 | 7.650 | 7.750 | 7.233 | 139,000 |
| 2025-11-11 | 7.420 | 7.770 | 7.420 | 7.720 | 7.205 | 782,000 |
| 2025-11-10 | 7.240 | 7.440 | 7.230 | 7.420 | 6.925 | 168,500 |
| 2025-11-07 | 7.140 | 7.200 | 7.110 | 7.180 | 6.701 | 74,500 |
| 2025-11-06 | 7.150 | 7.210 | 7.120 | 7.120 | 6.645 | 51,000 |
| 2025-11-05 | 7.110 | 7.140 | 7.040 | 7.120 | 6.645 | 52,500 |
| 2025-11-04 | 7.100 | 7.170 | 7.020 | 7.100 | 6.627 | 117,500 |
| 2025-11-03 | 7.130 | 7.300 | 7.070 | 7.100 | 6.627 | 100,000 |
| 2025-10-31 | 7.190 | 7.230 | 7.100 | 7.100 | 6.627 | 70,500 |
| 2025-10-30 | 7.190 | 7.260 | 7.130 | 7.150 | 6.673 | 110,500 |
| 2025-10-28 | 7.300 | 7.300 | 7.180 | 7.200 | 6.720 | 64,000 |
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.