Prinx Chengshan (Cayman) Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 8.010 | 8.070 | 7.940 | 7.990 | 6.996 | 49,500 |
| 2025-05-07 | 7.900 | 8.070 | 7.890 | 7.990 | 6.996 | 84,000 |
| 2025-05-06 | 7.870 | 7.890 | 7.860 | 7.880 | 6.900 | 51,000 |
| 2025-05-02 | 7.830 | 7.890 | 7.780 | 7.850 | 6.873 | 31,000 |
| 2025-04-30 | 7.790 | 7.880 | 7.760 | 7.810 | 6.838 | 15,500 |
| 2025-04-29 | 7.740 | 7.860 | 7.660 | 7.760 | 6.795 | 20,500 |
| 2025-04-28 | 7.720 | 7.860 | 7.660 | 7.740 | 6.777 | 40,000 |
| 2025-04-25 | 7.670 | 7.790 | 7.650 | 7.700 | 6.742 | 45,500 |
| 2025-04-24 | 7.650 | 7.730 | 7.420 | 7.650 | 6.698 | 142,000 |
| 2025-04-23 | 7.650 | 7.700 | 7.590 | 7.640 | 6.689 | 75,000 |
| 2025-04-22 | 7.590 | 7.620 | 7.460 | 7.590 | 6.646 | 20,000 |
| 2025-04-17 | 7.500 | 7.640 | 7.500 | 7.590 | 6.646 | 79,500 |
| 2025-04-16 | 7.350 | 7.560 | 7.300 | 7.470 | 6.541 | 79,500 |
| 2025-04-15 | 7.320 | 7.390 | 7.300 | 7.300 | 6.392 | 30,500 |
| 2025-04-14 | 7.160 | 7.320 | 7.110 | 7.300 | 6.392 | 96,500 |
| 2025-04-11 | 7.190 | 7.190 | 7.030 | 7.160 | 6.269 | 28,500 |
| 2025-04-10 | 7.050 | 7.240 | 7.030 | 7.170 | 6.278 | 96,500 |
| 2025-04-09 | 6.900 | 7.120 | 6.780 | 7.040 | 6.164 | 172,000 |
| 2025-04-08 | 6.680 | 7.100 | 6.680 | 6.860 | 6.007 | 49,000 |
| 2025-04-07 | 7.240 | 7.240 | 6.630 | 6.660 | 5.831 | 149,500 |
| 2025-04-03 | 7.370 | 8.100 | 7.340 | 7.510 | 6.576 | 263,500 |
| 2025-04-02 | 7.960 | 8.180 | 7.960 | 8.180 | 7.162 | 56,000 |
| 2025-04-01 | 8.120 | 8.180 | 7.920 | 7.940 | 6.952 | 129,500 |
| 2025-03-31 | 8.670 | 8.670 | 7.880 | 8.100 | 7.092 | 147,000 |
| 2025-03-28 | 8.480 | 8.650 | 8.460 | 8.600 | 7.530 | 138,000 |
| 2025-03-27 | 8.370 | 8.490 | 8.360 | 8.460 | 7.407 | 87,500 |
| 2025-03-26 | 8.280 | 8.420 | 8.280 | 8.350 | 7.311 | 37,000 |
| 2025-03-25 | 8.320 | 8.330 | 8.230 | 8.260 | 7.232 | 49,000 |
| 2025-03-24 | 8.340 | 8.340 | 8.250 | 8.340 | 7.302 | 40,000 |
| 2025-03-21 | 8.360 | 8.400 | 8.320 | 8.340 | 7.302 | 121,000 |
| 2025-03-20 | 8.370 | 8.440 | 8.280 | 8.360 | 7.320 | 69,500 |
| 2025-03-19 | 8.270 | 8.400 | 8.270 | 8.400 | 7.355 | 63,000 |
| 2025-03-18 | 8.140 | 8.250 | 8.130 | 8.250 | 7.224 | 97,500 |
| 2025-03-17 | 8.040 | 8.100 | 8.010 | 8.100 | 7.092 | 43,500 |
| 2025-03-14 | 8.090 | 8.090 | 7.960 | 8.020 | 7.022 | 48,000 |
| 2025-03-13 | 8.090 | 8.090 | 7.960 | 8.050 | 7.048 | 21,000 |
| 2025-03-12 | 7.990 | 8.100 | 7.990 | 8.100 | 7.092 | 99,000 |
| 2025-03-11 | 7.990 | 8.000 | 7.940 | 8.000 | 7.005 | 28,000 |
| 2025-03-10 | 7.970 | 7.990 | 7.950 | 7.990 | 6.996 | 19,500 |
| 2025-03-07 | 7.940 | 7.950 | 7.840 | 7.950 | 6.961 | 29,000 |
| 2025-03-06 | 7.920 | 7.980 | 7.880 | 7.910 | 6.926 | 85,000 |
| 2025-03-05 | 7.890 | 7.910 | 7.820 | 7.900 | 6.917 | 74,000 |
| 2025-03-04 | 7.910 | 7.910 | 7.830 | 7.890 | 6.908 | 25,500 |
| 2025-03-03 | 7.930 | 7.990 | 7.770 | 7.890 | 6.908 | 30,500 |
| 2025-02-28 | 7.970 | 7.980 | 7.910 | 7.910 | 6.926 | 18,000 |
| 2025-02-27 | 7.900 | 7.990 | 7.880 | 7.950 | 6.961 | 21,500 |
| 2025-02-26 | 7.990 | 8.000 | 7.850 | 7.850 | 6.873 | 41,000 |
| 2025-02-25 | 7.760 | 7.980 | 7.760 | 7.970 | 6.978 | 50,000 |
| 2025-02-24 | 7.720 | 7.740 | 7.700 | 7.740 | 6.777 | 17,500 |
| 2025-02-21 | 7.820 | 7.820 | 7.600 | 7.700 | 6.742 | 48,500 |
| 2025-02-20 | 7.780 | 7.830 | 7.710 | 7.830 | 6.856 | 16,500 |
| 2025-02-19 | 7.830 | 7.830 | 7.650 | 7.760 | 6.795 | 33,500 |
| 2025-02-18 | 7.820 | 7.850 | 7.620 | 7.810 | 6.838 | 24,000 |
| 2025-02-17 | 7.890 | 7.890 | 7.780 | 7.810 | 6.838 | 21,500 |
| 2025-02-14 | 7.840 | 7.930 | 7.770 | 7.890 | 6.908 | 27,000 |
| 2025-02-13 | 7.860 | 7.860 | 7.830 | 7.850 | 6.873 | 17,000 |
| 2025-02-12 | 7.910 | 7.910 | 7.840 | 7.840 | 6.865 | 30,000 |
| 2025-02-11 | 7.900 | 7.910 | 7.870 | 7.910 | 6.926 | 15,000 |
| 2025-02-10 | 7.830 | 7.880 | 7.800 | 7.880 | 6.900 | 27,000 |
| 2025-02-07 | 8.170 | 8.170 | 7.760 | 7.810 | 6.838 | 160,000 |
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.