Prinx Chengshan (Cayman) Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	6.280	6.280	6.020	6.210	4.859	347,000
2021-11-29	6.420	6.430	6.250	6.270	4.906	187,500
2021-11-26	6.590	6.590	6.390	6.410	5.016	147,000
2021-11-25	6.840	6.840	6.540	6.580	5.149	173,500
2021-11-24	6.790	6.840	6.760	6.840	5.352	192,000
2021-11-23	6.670	6.930	6.670	6.810	5.329	295,500
2021-11-22	6.580	6.670	6.570	6.670	5.219	201,000
2021-11-19	6.590	6.590	6.490	6.570	5.141	152,000
2021-11-18	6.760	6.770	6.510	6.580	5.149	159,000
2021-11-17	6.640	6.750	6.630	6.750	5.282	283,000
2021-11-16	6.650	6.660	6.490	6.630	5.188	240,500
2021-11-15	6.750	6.760	6.600	6.650	5.204	201,500
2021-11-12	6.670	6.790	6.670	6.750	5.282	190,500
2021-11-11	6.770	6.770	6.650	6.660	5.211	158,500
2021-11-10	6.700	6.850	6.700	6.760	5.290	246,500
2021-11-09	6.580	6.680	6.570	6.680	5.227	328,000
2021-11-08	6.710	6.720	6.530	6.580	5.149	166,000
2021-11-05	6.790	6.800	6.610	6.700	5.243	294,500
2021-11-04	7.030	7.030	6.750	6.780	5.305	194,500
2021-11-03	7.090	7.090	6.990	7.010	5.485	248,500
2021-11-02	7.140	7.140	7.000	7.080	5.540	169,000
2021-11-01	7.230	7.230	7.110	7.140	5.587	213,500
2021-10-29	7.230	7.240	7.160	7.220	5.650	200,500
2021-10-28	7.180	7.220	7.120	7.220	5.650	321,500
2021-10-27	7.260	7.260	7.140	7.170	5.610	189,000
2021-10-26	7.420	7.470	7.210	7.250	5.673	242,000
2021-10-25	7.570	7.610	7.340	7.450	5.830	144,000
2021-10-22	7.690	7.690	7.560	7.590	5.939	197,000
2021-10-21	7.050	7.680	6.950	7.680	6.010	415,500
2021-10-20	6.790	7.060	6.750	7.050	5.517	252,500
2021-10-19	6.810	6.830	6.760	6.780	5.305	161,000
2021-10-18	6.660	6.880	6.660	6.820	5.337	229,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.