Prinx Chengshan (Cayman) Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.810	5.010	4.750	5.000	4.023	340,000
2023-02-17	5.060	5.060	4.700	4.770	3.838	174,500
2023-02-16	5.220	5.220	4.890	5.060	4.072	214,000
2023-02-15	5.620	5.620	5.160	5.200	4.184	176,000
2023-02-14	6.170	6.200	5.520	5.600	4.506	114,500
2023-02-13	6.440	6.440	6.030	6.200	4.989	85,995
2023-02-10	7.140	7.140	6.190	6.420	5.166	131,500
2023-02-09	7.080	7.130	7.010	7.120	5.729	87,500
2023-02-08	7.000	7.070	7.000	7.060	5.681	73,500
2023-02-07	6.820	6.980	6.820	6.980	5.617	69,500
2023-02-06	6.840	6.840	6.660	6.800	5.472	79,500
2023-02-03	6.810	6.830	6.730	6.820	5.488	87,000
2023-02-02	6.790	6.810	6.710	6.810	5.480	82,500
2023-02-01	6.710	6.770	6.690	6.770	5.448	84,000
2023-01-31	5.810	6.720	5.810	6.690	5.383	170,500
2023-01-30	5.540	5.790	5.500	5.790	4.659	68,000
2023-01-27	5.340	5.540	5.320	5.530	4.450	86,500
2023-01-26	5.410	5.410	5.240	5.320	4.281	84,000
2023-01-20	5.390	5.390	5.260	5.390	4.337	77,500
2023-01-19	5.440	5.440	5.300	5.350	4.305	74,500
2023-01-18	5.450	5.450	5.320	5.440	4.378	78,000
2023-01-17	5.510	5.510	5.280	5.470	4.402	90,000
2023-01-16	5.790	5.790	5.500	5.500	4.426	91,500
2023-01-13	5.800	5.800	5.650	5.780	4.651	105,000
2023-01-12	6.020	6.020	5.760	5.800	4.667	88,500
2023-01-11	5.920	6.020	5.870	6.000	4.828	72,500
2023-01-10	6.060	6.070	5.850	5.900	4.748	107,000
2023-01-09	6.000	6.060	5.920	6.040	4.860	89,000
2023-01-06	6.100	6.150	5.950	6.040	4.860	90,500
2023-01-05	6.100	6.100	5.880	6.080	4.892	85,500
2023-01-04	6.090	6.090	5.930	6.080	4.892	87,500
2023-01-03	6.100	6.100	6.010	6.070	4.884	72,000
2022-12-30	6.350	6.350	5.960	6.080	4.892	93,500
2022-12-29	6.650	6.650	6.240	6.330	5.094	74,000
2022-12-28	7.010	7.030	6.470	6.650	5.351	115,000
2022-12-23	7.320	7.330	6.900	7.010	5.641	101,000
2022-12-22	7.380	7.380	7.280	7.300	5.874	137,000
2022-12-21	7.450	7.460	7.350	7.360	5.922	172,000
2022-12-20	7.420	7.500	7.370	7.430	5.979	264,000
2022-12-19	7.320	7.500	7.310	7.400	5.955	148,000
2022-12-16	7.290	7.320	7.230	7.300	5.874	76,500
2022-12-15	7.300	7.300	7.240	7.270	5.850	100,000
2022-12-14	7.360	7.380	7.270	7.280	5.858	105,000
2022-12-13	7.330	7.440	7.220	7.340	5.906	195,000
2022-12-12	7.190	7.360	7.180	7.310	5.882	132,800
2022-12-09	7.130	7.200	7.060	7.170	5.770	110,500
2022-12-08	7.130	7.180	7.060	7.110	5.721	95,000
2022-12-07	7.140	7.140	7.080	7.110	5.721	81,000
2022-12-06	7.120	7.140	7.070	7.120	5.729	76,500
2022-12-05	6.950	7.100	6.910	7.100	5.713	77,500
2022-12-02	6.720	7.000	6.660	6.930	5.576	80,500
2022-12-01	6.550	6.710	6.540	6.700	5.391	81,500
2022-11-30	6.000	6.580	6.000	6.580	5.295	270,000
2022-11-29	6.120	6.150	5.990	6.000	4.828	67,000
2022-11-28	6.280	6.290	6.070	6.120	4.925	62,000
2022-11-25	6.290	6.290	6.200	6.280	5.053	69,000
2022-11-24	6.430	6.430	6.190	6.250	5.029	6,260,500
2022-11-23	6.400	6.420	6.270	6.390	5.142	64,500
2022-11-22	6.390	6.410	6.250	6.360	5.118	73,000
2022-11-21	6.410	6.420	6.250	6.350	5.110	73,000

← NewerPage 16 of 21 · 1,232 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.