Prinx Chengshan (Cayman) Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 8.020 | 8.180 | 8.020 | 8.150 | 7.136 | 87,500 |
| 2025-02-05 | 8.040 | 8.120 | 7.880 | 8.000 | 7.005 | 75,500 |
| 2025-02-04 | 7.890 | 8.040 | 7.830 | 8.040 | 7.040 | 56,500 |
| 2025-02-03 | 7.720 | 7.890 | 7.660 | 7.880 | 6.900 | 41,500 |
| 2025-01-28 | 7.770 | 7.770 | 7.670 | 7.730 | 6.768 | 16,500 |
| 2025-01-27 | 7.710 | 7.780 | 7.710 | 7.780 | 6.812 | 16,500 |
| 2025-01-24 | 7.700 | 7.730 | 7.680 | 7.690 | 6.733 | 22,000 |
| 2025-01-23 | 7.700 | 7.770 | 7.650 | 7.680 | 6.724 | 17,000 |
| 2025-01-22 | 7.740 | 7.770 | 7.680 | 7.680 | 6.724 | 23,000 |
| 2025-01-21 | 7.710 | 7.740 | 7.480 | 7.740 | 6.777 | 41,500 |
| 2025-01-20 | 7.690 | 7.690 | 7.550 | 7.690 | 6.733 | 16,500 |
| 2025-01-17 | 7.620 | 7.720 | 7.470 | 7.690 | 6.733 | 43,000 |
| 2025-01-16 | 7.650 | 7.670 | 7.500 | 7.610 | 6.663 | 43,500 |
| 2025-01-15 | 7.530 | 7.610 | 7.450 | 7.610 | 6.663 | 23,500 |
| 2025-01-14 | 7.170 | 7.530 | 7.160 | 7.510 | 6.576 | 172,500 |
| 2025-01-13 | 7.180 | 7.180 | 7.110 | 7.170 | 6.278 | 16,000 |
| 2025-01-10 | 7.120 | 7.200 | 7.110 | 7.160 | 6.269 | 81,500 |
| 2025-01-09 | 7.070 | 7.130 | 7.050 | 7.050 | 6.173 | 30,500 |
| 2025-01-08 | 6.970 | 7.130 | 6.910 | 7.050 | 6.173 | 267,500 |
| 2025-01-07 | 7.110 | 7.110 | 6.910 | 6.940 | 6.077 | 190,000 |
| 2025-01-06 | 7.380 | 7.380 | 7.030 | 7.120 | 6.234 | 119,000 |
| 2025-01-03 | 7.440 | 7.500 | 7.220 | 7.370 | 6.453 | 53,500 |
| 2025-01-02 | 7.370 | 7.450 | 7.370 | 7.370 | 6.453 | 27,000 |
| 2024-12-31 | 7.380 | 7.380 | 7.240 | 7.350 | 6.436 | 19,000 |
| 2024-12-30 | 7.400 | 7.540 | 7.270 | 7.380 | 6.462 | 51,500 |
| 2024-12-27 | 7.350 | 7.380 | 7.330 | 7.380 | 6.462 | 15,500 |
| 2024-12-24 | 7.350 | 7.350 | 7.230 | 7.330 | 6.418 | 13,000 |
| 2024-12-23 | 7.050 | 7.360 | 7.000 | 7.360 | 6.444 | 56,000 |
| 2024-12-20 | 7.450 | 7.460 | 6.850 | 7.060 | 6.182 | 157,000 |
| 2024-12-19 | 7.610 | 7.610 | 7.320 | 7.430 | 6.506 | 79,000 |
| 2024-12-18 | 7.920 | 7.920 | 7.620 | 7.620 | 6.672 | 135,500 |
| 2024-12-17 | 7.910 | 8.090 | 7.910 | 7.920 | 6.935 | 36,000 |
| 2024-12-16 | 7.990 | 8.020 | 7.850 | 7.920 | 6.935 | 24,000 |
| 2024-12-13 | 7.990 | 8.020 | 7.970 | 7.970 | 6.978 | 29,500 |
| 2024-12-12 | 8.050 | 8.050 | 7.790 | 7.970 | 6.978 | 33,000 |
| 2024-12-11 | 7.840 | 8.040 | 7.790 | 8.030 | 7.031 | 47,000 |
| 2024-12-10 | 7.900 | 8.160 | 7.820 | 7.820 | 6.847 | 146,500 |
| 2024-12-09 | 7.870 | 7.880 | 7.580 | 7.800 | 6.830 | 71,000 |
| 2024-12-06 | 7.750 | 7.860 | 7.730 | 7.850 | 6.873 | 25,000 |
| 2024-12-05 | 7.760 | 7.760 | 7.610 | 7.680 | 6.724 | 43,500 |
| 2024-12-04 | 8.000 | 8.000 | 7.700 | 7.700 | 6.742 | 80,000 |
| 2024-12-03 | 7.820 | 8.170 | 7.820 | 7.950 | 6.961 | 108,000 |
| 2024-12-02 | 7.660 | 7.870 | 7.530 | 7.800 | 6.830 | 190,500 |
| 2024-11-29 | 7.650 | 7.730 | 7.600 | 7.640 | 6.689 | 24,500 |
| 2024-11-28 | 7.490 | 7.750 | 7.490 | 7.600 | 6.654 | 28,500 |
| 2024-11-27 | 7.590 | 7.620 | 7.400 | 7.460 | 6.532 | 201,500 |
| 2024-11-26 | 7.590 | 7.680 | 7.570 | 7.570 | 6.628 | 21,000 |
| 2024-11-25 | 7.730 | 7.760 | 7.570 | 7.570 | 6.628 | 43,000 |
| 2024-11-22 | 7.690 | 7.810 | 7.550 | 7.720 | 6.760 | 52,000 |
| 2024-11-21 | 7.520 | 7.680 | 7.480 | 7.680 | 6.724 | 72,000 |
| 2024-11-20 | 7.550 | 7.630 | 7.460 | 7.560 | 6.619 | 111,000 |
| 2024-11-19 | 7.810 | 7.820 | 7.510 | 7.530 | 6.593 | 125,500 |
| 2024-11-18 | 7.960 | 7.960 | 7.700 | 7.770 | 6.803 | 22,000 |
| 2024-11-15 | 7.920 | 7.960 | 7.730 | 7.960 | 6.970 | 34,000 |
| 2024-11-14 | 7.950 | 7.950 | 7.700 | 7.930 | 6.943 | 23,500 |
| 2024-11-13 | 8.110 | 8.120 | 7.750 | 7.930 | 6.943 | 84,500 |
| 2024-11-12 | 8.120 | 8.260 | 8.020 | 8.020 | 7.022 | 54,000 |
| 2024-11-11 | 8.150 | 8.160 | 8.050 | 8.150 | 7.136 | 33,000 |
| 2024-11-08 | 8.250 | 8.250 | 8.010 | 8.200 | 7.180 | 25,500 |
| 2024-11-07 | 8.210 | 8.420 | 8.100 | 8.260 | 7.232 | 35,000 |
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.