Prinx Chengshan (Cayman) Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	7.230	7.250	7.190	7.230	5.657	94,500
2022-05-27	7.210	7.240	7.210	7.230	5.657	82,500
2022-05-26	7.240	7.240	7.200	7.210	5.642	88,000
2022-05-25	7.240	7.250	7.210	7.240	5.665	95,000
2022-05-24	7.240	7.250	7.230	7.240	5.665	87,500
2022-05-23	7.240	7.300	7.210	7.300	5.712	91,000
2022-05-20	7.240	7.250	7.160	7.250	5.673	107,000
2022-05-19	7.250	7.250	7.190	7.230	5.657	92,500
2022-05-18	7.130	7.250	7.090	7.240	5.665	103,000
2022-05-17	7.130	7.140	7.060	7.120	5.571	103,500
2022-05-16	7.070	7.120	7.020	7.120	5.571	85,500
2022-05-13	7.070	7.080	7.020	7.060	5.524	93,000
2022-05-12	7.070	7.080	6.970	7.060	5.524	108,500
2022-05-11	7.070	7.120	6.990	7.070	5.532	96,500
2022-05-10	7.330	7.330	6.880	7.120	5.571	117,000
2022-05-06	7.410	7.410	7.240	7.330	5.736	73,500
2022-05-05	7.620	7.620	7.400	7.410	5.798	136,500
2022-05-04	7.600	7.640	7.580	7.610	5.955	90,500
2022-05-03	7.240	7.590	7.220	7.590	5.939	130,000
2022-04-29	7.180	7.240	7.140	7.230	5.657	242,000
2022-04-28	7.240	7.250	7.180	7.180	5.618	333,500
2022-04-27	7.190	7.250	7.150	7.240	5.665	317,000
2022-04-26	7.230	7.240	7.150	7.190	5.626	228,500
2022-04-25	7.240	7.240	7.160	7.220	5.650	183,500
2022-04-22	7.100	7.250	7.080	7.230	5.657	252,500
2022-04-21	7.180	7.180	6.930	7.090	5.548	177,000
2022-04-20	7.210	7.230	7.170	7.170	5.610	228,500
2022-04-19	7.240	7.240	7.060	7.210	5.642	198,000
2022-04-14	7.180	7.320	7.180	7.240	5.665	185,500
2022-04-13	7.160	7.190	7.110	7.180	5.618	165,500
2022-04-12	6.730	7.170	6.670	7.160	5.603	222,500
2022-04-11	6.620	6.870	6.570	6.730	5.266	252,500
2022-04-08	6.960	6.960	6.550	6.660	5.211	233,500
2022-04-07	7.130	7.130	6.930	6.960	5.446	170,500
2022-04-06	7.960	7.960	7.110	7.130	5.579	165,000
2022-04-04	7.420	7.970	7.370	7.970	6.236	312,000
2022-04-01	7.440	7.480	7.380	7.420	5.806	209,000
2022-03-31	7.510	7.520	7.340	7.440	5.822	283,500
2022-03-30	7.410	7.600	7.360	7.510	5.876	300,000
2022-03-29	7.380	7.400	7.330	7.400	5.790	249,000
2022-03-28	7.390	7.410	7.340	7.380	5.775	185,500
2022-03-25	7.470	7.500	7.390	7.390	5.783	166,500
2022-03-24	7.460	7.480	7.410	7.470	5.845	196,000
2022-03-23	7.430	7.600	7.380	7.460	5.837	215,500
2022-03-22	6.950	7.430	6.900	7.430	5.814	313,500
2022-03-21	6.700	6.940	6.700	6.940	5.430	215,500
2022-03-18	6.750	6.780	6.690	6.750	5.282	176,000
2022-03-17	6.880	6.880	6.750	6.770	5.297	143,500
2022-03-16	6.900	6.920	6.840	6.880	5.384	160,000
2022-03-15	7.490	7.540	6.850	6.900	5.399	206,500
2022-03-14	7.600	7.690	7.470	7.540	5.900	208,000
2022-03-11	7.560	7.610	7.500	7.600	5.947	221,000
2022-03-10	7.300	7.650	7.270	7.560	5.916	267,000
2022-03-09	7.140	7.300	7.090	7.300	5.712	230,000
2022-03-08	6.870	7.140	6.820	7.140	5.587	298,000
2022-03-07	6.800	6.870	6.760	6.870	5.376	241,500
2022-03-04	7.120	7.120	6.780	6.810	5.329	199,000
2022-03-03	7.490	7.500	7.090	7.120	5.571	184,500
2022-03-02	7.480	7.490	7.350	7.490	5.861	161,000
2022-03-01	7.300	7.610	7.300	7.480	5.853	315,000

← NewerPage 19 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.