Prinx Chengshan (Cayman) Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	7.180	7.310	7.130	7.300	5.712	231,000
2022-02-25	7.090	7.180	7.090	7.170	5.610	276,500
2022-02-24	7.430	7.440	7.080	7.080	5.540	175,500
2022-02-23	7.710	7.710	7.380	7.420	5.806	225,000
2022-02-22	7.720	7.720	7.610	7.700	6.025	164,000
2022-02-21	7.660	7.790	7.610	7.720	6.041	171,000
2022-02-18	7.640	7.680	7.580	7.660	5.994	212,000
2022-02-17	7.740	7.740	7.520	7.640	5.978	155,500
2022-02-16	7.710	7.840	7.630	7.740	6.056	199,000
2022-02-15	7.680	7.790	7.620	7.710	6.033	180,500
2022-02-14	7.570	7.880	7.570	7.680	6.010	215,500
2022-02-11	7.510	7.680	7.440	7.570	5.923	261,000
2022-02-10	7.190	7.750	7.190	7.510	5.876	344,500
2022-02-09	7.120	7.200	7.040	7.190	5.626	205,000
2022-02-08	7.320	7.340	7.050	7.120	5.571	266,500
2022-02-07	6.480	7.420	6.480	7.320	5.728	321,500
2022-02-04	6.690	6.690	6.420	6.470	5.063	191,500
2022-01-31	7.070	7.080	6.630	6.680	5.227	105,500
2022-01-28	6.680	7.080	6.630	7.060	5.524	324,500
2022-01-27	6.620	6.660	6.490	6.660	5.211	305,000
2022-01-26	6.690	6.690	6.540	6.610	5.172	159,500
2022-01-25	6.660	6.690	6.500	6.680	5.227	172,000
2022-01-24	6.850	6.850	6.610	6.650	5.204	214,500
2022-01-21	6.880	6.910	6.820	6.840	5.352	292,000
2022-01-20	6.920	6.930	6.800	6.870	5.376	235,500
2022-01-19	7.060	7.070	6.800	6.910	5.407	194,500
2022-01-18	7.070	7.080	7.030	7.060	5.524	175,000
2022-01-17	7.080	7.080	7.040	7.070	5.532	184,500
2022-01-14	7.070	7.110	6.960	7.090	5.548	220,000
2022-01-13	7.260	7.260	6.950	7.080	5.540	253,000
2022-01-12	7.270	7.280	7.210	7.280	5.697	233,000
2022-01-11	7.020	7.280	7.010	7.280	5.697	322,000
2022-01-10	7.120	7.120	6.890	7.020	5.493	197,000
2022-01-07	7.280	7.280	7.020	7.110	5.563	156,000
2022-01-06	7.290	7.310	7.280	7.300	5.712	313,000
2022-01-05	7.300	7.300	7.260	7.290	5.704	163,500
2022-01-04	7.290	7.300	7.270	7.300	5.712	178,500
2022-01-03	7.270	7.450	7.270	7.320	5.728	251,000
2021-12-31	7.300	7.300	7.260	7.270	5.689	257,000
2021-12-30	7.260	7.500	7.250	7.350	5.751	588,500
2021-12-29	7.270	7.270	7.210	7.260	5.681	282,500
2021-12-28	7.260	7.280	7.230	7.260	5.681	241,000
2021-12-24	7.250	7.270	7.220	7.250	5.673	120,500
2021-12-23	7.250	7.290	7.220	7.280	5.697	223,500
2021-12-22	7.260	7.280	7.190	7.260	5.681	181,500
2021-12-21	7.150	7.300	7.120	7.260	5.681	231,000
2021-12-20	7.170	7.240	6.960	7.240	5.665	182,500
2021-12-17	6.610	7.160	6.610	7.160	5.603	337,000
2021-12-16	6.500	6.660	6.490	6.610	5.172	229,500
2021-12-15	6.340	6.500	6.270	6.490	5.078	304,500
2021-12-14	6.450	6.450	6.150	6.320	4.945	179,500
2021-12-13	6.880	6.880	6.340	6.430	5.031	204,500
2021-12-10	6.920	6.940	6.840	6.880	5.384	212,500
2021-12-09	6.800	7.030	6.800	6.920	5.415	333,000
2021-12-08	6.820	6.840	6.760	6.800	5.321	202,500
2021-12-07	6.600	6.820	6.590	6.820	5.337	233,500
2021-12-06	6.580	6.600	6.530	6.590	5.157	164,500
2021-12-03	6.510	6.570	6.450	6.570	5.141	188,000
2021-12-02	6.380	6.530	6.330	6.500	5.086	208,000
2021-12-01	6.230	6.490	6.220	6.370	4.984	273,000

← NewerPage 20 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.