Prinx Chengshan (Cayman) Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.340	6.350	6.265	6.305	6.305	59,500
2026-10-16	6.315	6.345	6.295	6.305	6.305	32,000
2026-10-15	6.345	6.350	6.250	6.280	6.280	101,000
2026-10-14	6.345	6.350	6.315	6.315	6.315	40,500
2026-10-13	6.345	6.380	6.310	6.345	6.345	26,000
2026-10-12	6.350	6.420	6.310	6.325	6.325	32,000
2026-10-09	6.330	6.430	6.295	6.330	6.330	81,500
2026-10-08	6.380	6.380	6.260	6.290	6.290	71,500
2026-10-07	6.340	6.385	6.300	6.380	6.380	78,000
2026-10-06	6.360	6.365	6.300	6.305	6.305	74,500
2026-10-05	6.360	6.360	6.330	6.330	6.330	30,000
2026-10-02	6.495	6.495	6.320	6.330	6.330	38,000
2026-09-30	6.500	6.500	6.450	6.450	6.450	108,000
2026-09-29	6.550	6.550	6.500	6.500	6.500	79,000
2026-09-28	6.600	6.615	6.520	6.520	6.520	30,000
2026-09-25	6.560	6.595	6.500	6.570	6.570	37,000
2026-09-24	6.700	6.700	6.515	6.520	6.520	39,500
2026-09-23	6.730	6.730	6.600	6.670	6.670	39,500
2026-09-22	6.750	6.750	6.710	6.710	6.710	34,000
2026-09-21	6.870	6.870	6.675	6.700	6.700	38,000
2026-09-18	6.700	7.175	6.680	6.850	6.850	45,500
2026-09-17	6.845	6.845	6.635	6.700	6.700	98,000
2026-09-16	6.800	6.850	6.760	6.850	6.850	44,000
2026-09-15	6.805	6.805	6.750	6.780	6.780	30,500
2026-09-14	6.710	6.790	6.695	6.785	6.785	49,500
2026-09-11	6.885	6.885	6.670	6.715	6.715	34,500
2026-09-10	7.040	7.040	6.845	6.845	6.845	73,500
2026-09-09	7.135	7.135	7.000	7.000	7.000	81,500
2026-09-08	7.190	7.260	7.110	7.150	7.150	30,000
2026-09-07	7.340	7.345	7.150	7.150	7.150	83,500
2026-09-04	7.255	7.355	7.210	7.320	7.320	113,500
2026-09-03	7.270	7.300	7.190	7.235	7.235	56,500
2026-09-02	7.250	7.300	7.190	7.240	7.240	36,500
2026-09-01	7.140	7.310	7.140	7.230	7.230	65,000
2026-08-31	7.105	7.180	7.080	7.120	7.120	40,500
2026-08-28	7.100	7.150	7.045	7.085	7.085	47,500
2026-08-27	7.050	7.140	7.050	7.080	7.080	47,000
2026-08-26	6.940	7.060	6.940	7.035	7.035	31,000
2026-08-25	6.920	6.985	6.880	6.920	6.920	35,000
2026-08-24	6.830	6.995	6.815	6.900	6.900	37,000
2026-08-21	6.980	6.980	6.810	6.810	6.810	59,000
2026-08-20	6.850	7.060	6.815	6.890	6.890	197,500
2026-08-19	6.750	6.835	6.675	6.825	6.825	26,500
2026-08-18	6.810	6.840	6.600	6.755	6.755	60,500
2026-08-17	6.800	6.880	6.765	6.830	6.830	29,000
2026-08-14	6.715	6.730	6.650	6.690	6.690	42,500
2026-08-13	6.715	6.735	6.660	6.685	6.685	44,000
2026-08-12	6.835	6.850	6.700	6.700	6.700	29,500
2026-08-11	6.825	6.825	6.780	6.815	6.815	34,000
2026-08-10	6.725	6.845	6.725	6.805	6.805	45,000
2026-08-07	6.720	6.740	6.700	6.700	6.700	37,500
2026-08-06	6.730	6.735	6.700	6.700	6.700	123,000
2026-08-05	6.720	6.990	6.700	6.715	6.715	93,500
2026-08-04	6.830	6.835	6.650	6.700	6.700	65,000
2026-08-03	6.720	6.880	6.720	6.815	6.815	36,000
2026-07-31	6.720	6.720	6.660	6.690	6.690	49,500
2026-07-30	6.770	6.790	6.680	6.690	6.690	59,500
2026-07-29	6.760	6.780	6.700	6.740	6.740	57,000
2026-07-28	7.050	7.050	6.730	6.730	6.730	135,000
2026-07-27	7.250	7.250	7.000	7.020	7.020	40,000

Page 1 of 3 · 125 trading daysOlder →

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.