Prinx Chengshan (Cayman) Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.140 | 7.270 | 7.140 | 7.270 | 6.785 | 53,000 |
| 2025-10-24 | 7.100 | 7.120 | 7.030 | 7.110 | 6.636 | 112,000 |
| 2025-10-23 | 7.180 | 7.180 | 6.990 | 7.090 | 6.617 | 67,500 |
| 2025-10-22 | 7.170 | 7.200 | 7.100 | 7.150 | 6.673 | 71,500 |
| 2025-10-21 | 7.070 | 7.180 | 7.070 | 7.140 | 6.664 | 60,000 |
| 2025-10-20 | 7.070 | 7.110 | 6.950 | 7.040 | 6.571 | 196,000 |
| 2025-10-17 | 7.210 | 7.220 | 7.000 | 7.000 | 6.533 | 148,500 |
| 2025-10-16 | 7.210 | 7.250 | 7.160 | 7.180 | 6.701 | 76,000 |
| 2025-10-15 | 7.160 | 7.210 | 7.160 | 7.180 | 6.701 | 47,500 |
| 2025-10-14 | 7.120 | 7.230 | 7.070 | 7.130 | 6.655 | 142,000 |
| 2025-10-13 | 7.210 | 7.210 | 7.060 | 7.090 | 6.617 | 61,000 |
| 2025-10-10 | 7.310 | 7.310 | 7.220 | 7.220 | 6.739 | 47,000 |
| 2025-10-09 | 7.380 | 7.380 | 7.210 | 7.280 | 6.795 | 119,500 |
| 2025-10-08 | 7.420 | 7.420 | 7.290 | 7.310 | 6.823 | 88,500 |
| 2025-10-06 | 7.380 | 7.410 | 7.320 | 7.390 | 6.897 | 187,000 |
| 2025-10-03 | 7.470 | 7.470 | 7.280 | 7.350 | 6.860 | 33,500 |
| 2025-10-02 | 7.290 | 7.480 | 7.270 | 7.470 | 6.972 | 78,000 |
| 2025-09-30 | 7.280 | 7.380 | 7.260 | 7.270 | 6.785 | 134,000 |
| 2025-09-29 | 7.080 | 7.270 | 7.080 | 7.250 | 6.767 | 91,500 |
| 2025-09-26 | 7.020 | 7.110 | 7.020 | 7.080 | 6.608 | 86,500 |
| 2025-09-25 | 7.120 | 7.120 | 7.000 | 7.000 | 6.533 | 126,000 |
| 2025-09-24 | 7.120 | 7.130 | 7.010 | 7.110 | 6.636 | 77,000 |
| 2025-09-23 | 7.100 | 7.170 | 7.100 | 7.100 | 6.627 | 92,000 |
| 2025-09-22 | 7.290 | 7.290 | 7.070 | 7.140 | 6.664 | 212,000 |
| 2025-09-19 | 7.280 | 7.280 | 7.220 | 7.260 | 6.776 | 53,000 |
| 2025-09-18 | 7.190 | 7.280 | 7.190 | 7.200 | 6.720 | 48,500 |
| 2025-09-17 | 7.230 | 7.250 | 7.130 | 7.190 | 6.711 | 70,500 |
| 2025-09-16 | 7.150 | 7.210 | 7.150 | 7.200 | 6.720 | 37,500 |
| 2025-09-15 | 7.290 | 7.320 | 7.070 | 7.120 | 6.645 | 145,000 |
| 2025-09-12 | 7.200 | 7.270 | 7.200 | 7.230 | 6.748 | 108,500 |
| 2025-09-11 | 7.190 | 7.200 | 7.130 | 7.200 | 6.720 | 134,000 |
| 2025-09-10 | 7.150 | 7.240 | 7.120 | 7.180 | 6.701 | 336,000 |
| 2025-09-09 | 7.100 | 7.170 | 7.100 | 7.120 | 6.645 | 351,500 |
| 2025-09-08 | 6.940 | 7.110 | 6.940 | 7.090 | 6.617 | 136,000 |
| 2025-09-05 | 6.960 | 6.960 | 6.850 | 6.940 | 6.477 | 188,500 |
| 2025-09-04 | 6.990 | 7.080 | 6.920 | 7.010 | 6.543 | 118,500 |
| 2025-09-03 | 7.110 | 7.130 | 6.980 | 7.020 | 6.552 | 168,500 |
| 2025-09-02 | 7.130 | 7.150 | 7.050 | 7.150 | 6.673 | 38,500 |
| 2025-09-01 | 7.110 | 7.150 | 6.960 | 7.140 | 6.664 | 338,500 |
| 2025-08-29 | 7.100 | 7.180 | 7.100 | 7.150 | 6.673 | 97,500 |
| 2025-08-28 | 7.130 | 7.200 | 7.060 | 7.130 | 6.655 | 123,500 |
| 2025-08-27 | 7.070 | 7.200 | 7.070 | 7.100 | 6.627 | 409,500 |
| 2025-08-26 | 7.460 | 7.460 | 6.850 | 7.110 | 6.636 | 675,000 |
| 2025-08-25 | 7.480 | 7.600 | 7.440 | 7.480 | 6.981 | 384,500 |
| 2025-08-22 | 7.330 | 7.460 | 7.330 | 7.430 | 6.935 | 233,000 |
| 2025-08-21 | 7.450 | 7.510 | 7.320 | 7.320 | 6.832 | 219,000 |
| 2025-08-20 | 7.220 | 7.380 | 7.220 | 7.380 | 6.888 | 193,500 |
| 2025-08-19 | 7.260 | 7.350 | 7.230 | 7.260 | 6.776 | 83,000 |
| 2025-08-18 | 7.320 | 7.370 | 7.230 | 7.290 | 6.804 | 595,000 |
| 2025-08-15 | 7.300 | 7.390 | 7.210 | 7.300 | 6.813 | 162,500 |
| 2025-08-14 | 7.460 | 7.460 | 7.280 | 7.340 | 6.851 | 184,000 |
| 2025-08-13 | 7.300 | 7.480 | 7.250 | 7.480 | 6.981 | 256,000 |
| 2025-08-12 | 7.320 | 7.330 | 7.220 | 7.290 | 6.804 | 143,000 |
| 2025-08-11 | 7.590 | 7.590 | 7.300 | 7.340 | 6.851 | 218,000 |
| 2025-08-08 | 7.230 | 7.600 | 7.200 | 7.570 | 7.065 | 1,232,500 |
| 2025-08-07 | 7.220 | 7.250 | 7.080 | 7.140 | 6.664 | 317,000 |
| 2025-08-06 | 7.080 | 7.220 | 6.840 | 7.220 | 6.739 | 625,000 |
| 2025-08-05 | 7.620 | 7.620 | 6.950 | 7.000 | 6.533 | 1,998,500 |
| 2025-08-04 | 7.560 | 7.590 | 7.480 | 7.560 | 7.056 | 801,500 |
| 2025-08-01 | 7.830 | 7.830 | 7.550 | 7.560 | 7.056 | 561,000 |
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.