Prinx Chengshan (Cayman) Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.270 | 8.420 | 8.200 | 8.260 | 7.232 | 16,000 |
| 2024-11-05 | 8.190 | 8.300 | 8.150 | 8.250 | 7.224 | 21,500 |
| 2024-11-04 | 8.560 | 8.560 | 8.100 | 8.170 | 7.154 | 78,000 |
| 2024-11-01 | 8.280 | 8.560 | 8.280 | 8.550 | 7.486 | 93,500 |
| 2024-10-31 | 8.240 | 8.250 | 8.010 | 8.250 | 7.224 | 204,000 |
| 2024-10-30 | 8.320 | 8.330 | 8.160 | 8.290 | 7.259 | 34,500 |
| 2024-10-29 | 8.440 | 8.490 | 8.150 | 8.300 | 7.267 | 207,500 |
| 2024-10-28 | 8.640 | 8.780 | 8.350 | 8.440 | 7.390 | 76,000 |
| 2024-10-25 | 8.720 | 8.830 | 8.440 | 8.620 | 7.548 | 131,000 |
| 2024-10-24 | 8.830 | 8.830 | 8.660 | 8.700 | 7.618 | 35,000 |
| 2024-10-23 | 8.780 | 8.990 | 8.780 | 8.780 | 7.688 | 63,000 |
| 2024-10-22 | 8.840 | 8.850 | 8.750 | 8.750 | 7.661 | 34,500 |
| 2024-10-21 | 8.870 | 8.870 | 8.770 | 8.840 | 7.740 | 25,500 |
| 2024-10-18 | 8.750 | 8.900 | 8.710 | 8.850 | 7.749 | 50,000 |
| 2024-10-17 | 8.920 | 8.960 | 8.600 | 8.730 | 7.644 | 60,500 |
| 2024-10-16 | 8.730 | 8.970 | 8.730 | 8.900 | 7.793 | 57,500 |
| 2024-10-15 | 8.650 | 8.910 | 8.650 | 8.710 | 7.626 | 94,500 |
| 2024-10-14 | 8.980 | 8.980 | 8.600 | 8.610 | 7.539 | 221,255 |
| 2024-10-10 | 8.860 | 9.060 | 8.860 | 8.960 | 7.845 | 62,500 |
| 2024-10-09 | 9.090 | 9.180 | 8.780 | 8.840 | 7.740 | 69,500 |
| 2024-10-08 | 9.140 | 9.300 | 8.750 | 9.070 | 7.942 | 220,500 |
| 2024-10-07 | 8.740 | 9.260 | 8.740 | 9.120 | 7.985 | 310,500 |
| 2024-10-04 | 8.420 | 8.720 | 8.340 | 8.720 | 7.635 | 153,500 |
| 2024-10-03 | 8.620 | 8.670 | 8.260 | 8.400 | 7.355 | 222,000 |
| 2024-10-02 | 8.270 | 8.820 | 8.270 | 8.600 | 7.530 | 282,500 |
| 2024-09-30 | 8.210 | 8.860 | 8.210 | 8.460 | 7.407 | 134,500 |
| 2024-09-27 | 7.990 | 8.350 | 7.980 | 8.190 | 7.171 | 175,000 |
| 2024-09-26 | 8.040 | 8.100 | 7.900 | 7.960 | 6.970 | 421,500 |
| 2024-09-25 | 8.270 | 8.340 | 8.070 | 8.070 | 7.066 | 63,500 |
| 2024-09-24 | 8.150 | 8.320 | 7.950 | 8.320 | 7.285 | 158,500 |
| 2024-09-23 | 8.160 | 8.160 | 7.770 | 8.130 | 7.118 | 540,500 |
| 2024-09-20 | 8.310 | 8.420 | 8.170 | 8.280 | 7.118 | 86,000 |
| 2024-09-19 | 8.350 | 8.390 | 8.210 | 8.360 | 7.187 | 53,500 |
| 2024-09-17 | 8.400 | 8.440 | 8.350 | 8.430 | 7.247 | 31,000 |
| 2024-09-16 | 8.380 | 8.450 | 8.100 | 8.450 | 7.265 | 112,000 |
| 2024-09-13 | 8.130 | 8.400 | 8.130 | 8.400 | 7.222 | 34,500 |
| 2024-09-12 | 8.120 | 8.190 | 8.090 | 8.110 | 6.972 | 57,000 |
| 2024-09-11 | 8.300 | 8.320 | 8.060 | 8.100 | 6.964 | 114,500 |
| 2024-09-10 | 8.390 | 8.390 | 8.200 | 8.280 | 7.118 | 295,500 |
| 2024-09-09 | 8.230 | 8.400 | 8.220 | 8.370 | 7.196 | 142,755 |
| 2024-09-05 | 8.230 | 8.240 | 8.100 | 8.210 | 7.058 | 45,000 |
| 2024-09-04 | 8.220 | 8.240 | 8.060 | 8.240 | 7.084 | 80,000 |
| 2024-09-03 | 8.070 | 8.220 | 8.070 | 8.200 | 7.050 | 73,500 |
| 2024-09-02 | 8.220 | 8.220 | 8.000 | 8.050 | 6.921 | 67,000 |
| 2024-08-30 | 8.260 | 8.320 | 8.150 | 8.300 | 7.136 | 122,500 |
| 2024-08-29 | 8.000 | 8.270 | 7.980 | 8.250 | 7.093 | 156,000 |
| 2024-08-28 | 8.280 | 8.300 | 7.970 | 7.980 | 6.861 | 368,000 |
| 2024-08-27 | 8.050 | 8.380 | 8.000 | 8.240 | 7.084 | 289,000 |
| 2024-08-26 | 8.000 | 8.080 | 7.700 | 8.070 | 6.938 | 538,500 |
| 2024-08-23 | 7.800 | 8.160 | 7.800 | 7.980 | 6.861 | 503,500 |
| 2024-08-22 | 7.550 | 7.790 | 7.500 | 7.790 | 6.697 | 431,500 |
| 2024-08-21 | 7.350 | 7.570 | 7.260 | 7.550 | 6.491 | 180,000 |
| 2024-08-20 | 7.570 | 7.620 | 7.370 | 7.400 | 6.362 | 242,500 |
| 2024-08-19 | 7.470 | 7.620 | 7.440 | 7.550 | 6.491 | 364,000 |
| 2024-08-16 | 7.450 | 7.480 | 7.270 | 7.440 | 6.396 | 208,000 |
| 2024-08-15 | 7.450 | 7.520 | 7.340 | 7.430 | 6.388 | 57,000 |
| 2024-08-14 | 7.470 | 7.490 | 7.350 | 7.430 | 6.388 | 82,500 |
| 2024-08-13 | 7.400 | 7.490 | 7.270 | 7.450 | 6.405 | 188,500 |
| 2024-08-12 | 7.470 | 7.540 | 7.300 | 7.370 | 6.336 | 61,000 |
| 2024-08-09 | 7.220 | 7.570 | 7.150 | 7.450 | 6.405 | 311,500 |
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.