Prinx Chengshan (Cayman) Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	7.150	7.150	6.990	7.030	5.657	82,000
2022-08-23	7.230	7.230	7.130	7.130	5.737	88,500
2022-08-22	7.100	7.220	7.040	7.210	5.802	87,500
2022-08-19	7.160	7.160	7.040	7.080	5.697	90,500
2022-08-18	7.150	7.160	7.130	7.140	5.745	86,000
2022-08-17	7.200	7.210	7.120	7.130	5.737	86,000
2022-08-16	7.220	7.240	7.160	7.180	5.778	79,500
2022-08-15	7.240	7.240	7.160	7.200	5.794	96,500
2022-08-12	7.190	7.230	7.190	7.220	5.810	88,500
2022-08-11	7.190	7.190	7.130	7.190	5.786	92,000
2022-08-10	7.240	7.240	7.120	7.170	5.770	93,000
2022-08-09	7.240	7.250	7.180	7.240	5.826	89,500
2022-08-08	7.240	7.240	7.150	7.240	5.826	86,000
2022-08-05	7.150	7.250	7.060	7.250	5.834	83,500
2022-08-04	7.240	7.250	7.180	7.190	5.786	85,500
2022-08-03	7.190	7.320	7.140	7.250	5.834	119,000
2022-08-02	7.160	7.230	7.150	7.170	5.770	86,000
2022-08-01	7.150	7.150	7.090	7.150	5.754	84,500
2022-07-29	7.220	7.220	7.110	7.130	5.737	88,000
2022-07-28	7.240	7.240	7.130	7.200	5.794	80,500
2022-07-27	7.110	7.250	7.050	7.250	5.834	87,000
2022-07-26	7.190	7.190	7.090	7.090	5.705	90,000
2022-07-25	7.240	7.240	7.130	7.170	5.770	87,000
2022-07-22	7.230	7.250	7.170	7.250	5.834	86,000
2022-07-21	7.220	7.330	7.180	7.210	5.802	143,500
2022-07-20	7.240	7.240	7.190	7.210	5.802	90,000
2022-07-19	7.240	7.250	7.200	7.230	5.818	86,500
2022-07-18	7.240	7.260	7.210	7.240	5.826	90,500
2022-07-15	7.230	7.250	7.190	7.240	5.826	117,354
2022-07-14	7.240	7.250	7.190	7.240	5.826	90,000
2022-07-13	7.240	7.240	7.120	7.230	5.818	89,500
2022-07-12	7.240	7.250	7.200	7.230	5.818	92,500
2022-07-11	7.240	7.250	7.190	7.230	5.818	86,000
2022-07-08	7.200	7.250	7.200	7.220	5.810	88,500
2022-07-07	7.150	7.180	7.130	7.180	5.778	85,500
2022-07-06	7.130	7.150	7.070	7.150	5.754	91,500
2022-07-05	7.150	7.150	7.090	7.110	5.721	81,500
2022-07-04	7.240	7.240	7.100	7.140	5.745	84,500
2022-06-30	7.240	7.250	7.190	7.230	5.818	82,000
2022-06-29	7.240	7.250	7.210	7.250	5.834	93,500
2022-06-28	7.240	7.250	7.230	7.250	5.834	93,000
2022-06-27	7.250	7.250	7.190	7.240	5.826	97,500
2022-06-24	7.230	7.250	7.200	7.250	5.834	90,000
2022-06-23	7.230	7.250	7.190	7.240	5.826	94,000
2022-06-22	7.240	7.250	7.190	7.240	5.826	88,500
2022-06-21	7.240	7.250	7.190	7.230	5.818	87,000
2022-06-20	7.050	7.370	7.050	7.240	5.826	118,269
2022-06-17	7.230	7.250	7.200	7.250	5.673	87,500
2022-06-16	7.230	7.250	7.200	7.240	5.665	90,000
2022-06-15	7.240	7.250	7.190	7.240	5.665	85,000
2022-06-14	7.240	7.250	7.200	7.240	5.665	104,500
2022-06-13	7.240	7.250	7.200	7.250	5.673	81,000
2022-06-10	7.230	7.250	7.200	7.240	5.665	90,500
2022-06-09	7.240	7.250	7.180	7.240	5.665	83,000
2022-06-08	7.210	7.250	7.170	7.240	5.665	85,500
2022-06-07	7.230	7.230	7.180	7.200	5.634	87,500
2022-06-06	7.260	7.280	7.210	7.230	5.657	98,500
2022-06-02	7.220	7.250	7.180	7.240	5.665	89,500
2022-06-01	7.240	7.250	7.190	7.210	5.642	103,500
2022-05-31	7.230	7.250	7.190	7.250	5.673	88,000

← NewerPage 18 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.