Prinx Chengshan (Cayman) Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.830 | 7.830 | 7.550 | 7.560 | 7.056 | 561,000 |
| 2025-07-31 | 7.810 | 7.890 | 7.720 | 7.800 | 7.280 | 948,000 |
| 2025-07-30 | 7.820 | 7.910 | 7.800 | 7.830 | 7.308 | 753,000 |
| 2025-07-29 | 7.800 | 7.880 | 7.760 | 7.800 | 7.280 | 1,622,500 |
| 2025-07-28 | 8.050 | 8.050 | 7.680 | 7.790 | 7.271 | 7,137,500 |
| 2025-07-25 | 7.780 | 7.940 | 7.760 | 7.820 | 7.299 | 1,719,600 |
| 2025-07-24 | 7.850 | 7.880 | 7.700 | 7.750 | 7.233 | 1,026,600 |
| 2025-07-23 | 8.150 | 8.150 | 7.840 | 7.850 | 7.327 | 722,000 |
| 2025-07-22 | 7.990 | 8.160 | 7.910 | 8.160 | 7.616 | 3,358,000 |
| 2025-07-21 | 7.650 | 8.090 | 7.620 | 7.960 | 7.429 | 516,600 |
| 2025-07-18 | 7.650 | 7.800 | 7.600 | 7.700 | 7.187 | 972,600 |
| 2025-07-17 | 7.610 | 7.730 | 7.590 | 7.640 | 7.131 | 468,600 |
| 2025-07-16 | 7.530 | 7.580 | 7.530 | 7.580 | 7.075 | 235,500 |
| 2025-07-15 | 7.510 | 7.760 | 7.460 | 7.500 | 7.000 | 591,000 |
| 2025-07-14 | 7.530 | 7.590 | 7.480 | 7.490 | 6.991 | 843,500 |
| 2025-07-11 | 7.530 | 7.560 | 7.430 | 7.560 | 7.056 | 321,500 |
| 2025-07-10 | 7.630 | 7.630 | 7.450 | 7.500 | 7.000 | 421,000 |
| 2025-07-09 | 7.730 | 7.790 | 7.560 | 7.600 | 7.093 | 483,000 |
| 2025-07-08 | 7.600 | 7.980 | 7.570 | 7.700 | 7.187 | 239,000 |
| 2025-07-07 | 7.610 | 7.690 | 7.560 | 7.610 | 7.103 | 201,000 |
| 2025-07-04 | 7.610 | 7.630 | 7.600 | 7.610 | 7.103 | 298,500 |
| 2025-07-03 | 7.610 | 7.630 | 7.600 | 7.610 | 7.103 | 112,500 |
| 2025-07-02 | 7.600 | 7.720 | 7.600 | 7.610 | 7.103 | 113,500 |
| 2025-06-30 | 7.540 | 7.660 | 7.530 | 7.610 | 7.103 | 263,000 |
| 2025-06-27 | 7.600 | 7.600 | 7.530 | 7.550 | 7.047 | 64,500 |
| 2025-06-26 | 7.650 | 7.650 | 7.500 | 7.600 | 7.093 | 80,500 |
| 2025-06-25 | 7.870 | 7.870 | 7.610 | 7.630 | 7.121 | 4,178,000 |
| 2025-06-24 | 7.990 | 7.990 | 7.800 | 7.910 | 7.383 | 121,500 |
| 2025-06-23 | 7.700 | 8.050 | 7.650 | 8.040 | 7.504 | 189,500 |
| 2025-06-20 | 7.660 | 7.770 | 7.620 | 7.660 | 7.149 | 42,500 |
| 2025-06-19 | 7.810 | 7.810 | 7.620 | 7.700 | 7.187 | 32,000 |
| 2025-06-18 | 7.780 | 7.830 | 7.780 | 7.820 | 7.299 | 31,000 |
| 2025-06-17 | 7.820 | 7.820 | 7.600 | 7.750 | 7.233 | 4,180,000 |
| 2025-06-16 | 7.720 | 7.870 | 7.700 | 7.750 | 7.233 | 5,882,000 |
| 2025-06-13 | 7.790 | 7.790 | 7.680 | 7.700 | 7.187 | 19,500 |
| 2025-06-12 | 7.650 | 7.780 | 7.650 | 7.780 | 7.261 | 36,000 |
| 2025-06-11 | 7.680 | 7.690 | 7.650 | 7.680 | 7.168 | 32,000 |
| 2025-06-10 | 8.020 | 8.020 | 7.650 | 7.720 | 7.205 | 288,000 |
| 2025-06-09 | 7.990 | 8.140 | 7.940 | 8.080 | 7.075 | 70,000 |
| 2025-06-06 | 8.200 | 8.200 | 7.860 | 8.040 | 7.040 | 81,000 |
| 2025-06-05 | 8.120 | 8.200 | 8.120 | 8.150 | 7.136 | 28,000 |
| 2025-06-04 | 8.030 | 8.230 | 8.030 | 8.100 | 7.092 | 92,500 |
| 2025-06-03 | 8.010 | 8.090 | 7.900 | 8.010 | 7.013 | 43,000 |
| 2025-06-02 | 8.050 | 8.060 | 7.950 | 8.000 | 7.005 | 39,500 |
| 2025-05-30 | 7.990 | 8.080 | 7.980 | 8.040 | 7.040 | 28,500 |
| 2025-05-29 | 7.930 | 7.990 | 7.860 | 7.970 | 6.978 | 45,000 |
| 2025-05-28 | 7.950 | 7.950 | 7.860 | 7.910 | 6.926 | 81,500 |
| 2025-05-27 | 8.070 | 8.070 | 7.860 | 7.940 | 6.952 | 23,500 |
| 2025-05-26 | 7.900 | 8.070 | 7.900 | 8.060 | 7.057 | 21,500 |
| 2025-05-23 | 7.930 | 7.930 | 7.880 | 7.880 | 6.900 | 64,000 |
| 2025-05-22 | 7.960 | 8.080 | 7.910 | 7.910 | 6.926 | 21,000 |
| 2025-05-21 | 8.080 | 8.100 | 7.910 | 7.940 | 6.952 | 37,500 |
| 2025-05-20 | 8.210 | 8.210 | 7.990 | 8.080 | 7.075 | 54,000 |
| 2025-05-19 | 8.180 | 8.230 | 8.130 | 8.220 | 7.197 | 40,000 |
| 2025-05-16 | 8.140 | 8.200 | 8.110 | 8.190 | 7.171 | 30,500 |
| 2025-05-15 | 8.130 | 8.190 | 8.100 | 8.190 | 7.171 | 37,500 |
| 2025-05-14 | 8.200 | 8.200 | 8.080 | 8.110 | 7.101 | 52,000 |
| 2025-05-13 | 8.150 | 8.190 | 8.140 | 8.180 | 7.162 | 44,500 |
| 2025-05-12 | 8.000 | 8.120 | 8.000 | 8.110 | 7.101 | 49,000 |
| 2025-05-09 | 8.040 | 8.050 | 7.900 | 7.980 | 6.987 | 26,500 |
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.