Prinx Chengshan Holdings Limited (HKG:1809)
Hong Kong · Delayed Price · Currency is HKD 8.02
+0.02 (0.25%)
Feb 12, 2026, 3:57 PM HKT
Prinx Chengshan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.00 | 8.14 | 8.00 | 8.04 | - | 0.50% | 179,000 |
| Feb 11, 2026 | 8.10 | 8.14 | 7.95 | 8.00 | 8.00 | -1.72% | 141,000 |
| Feb 10, 2026 | 8.11 | 8.15 | 8.06 | 8.14 | 8.14 | -0.12% | 59,000 |
| Feb 9, 2026 | 8.07 | 8.17 | 8.02 | 8.15 | 8.15 | 1.49% | 75,500 |
| Feb 6, 2026 | 8.14 | 8.14 | 8.01 | 8.03 | 8.03 | -0.99% | 20,000 |
| Feb 5, 2026 | 8.10 | 8.11 | 8.01 | 8.11 | 8.11 | -0.37% | 24,000 |
| Feb 4, 2026 | 8.11 | 8.15 | 8.07 | 8.14 | 8.14 | -0.12% | 16,000 |
| Feb 3, 2026 | 8.01 | 8.22 | 8.01 | 8.15 | 8.15 | 1.37% | 50,780 |
| Feb 2, 2026 | 8.16 | 8.18 | 8.03 | 8.04 | 8.04 | -1.95% | 64,100 |
| Jan 30, 2026 | 8.23 | 8.25 | 8.04 | 8.20 | 8.20 | -0.24% | 112,000 |
| Jan 29, 2026 | 8.17 | 8.26 | 8.12 | 8.22 | 8.22 | 0.74% | 103,000 |
| Jan 28, 2026 | 8.14 | 8.21 | 8.10 | 8.16 | 8.16 | -0.24% | 68,500 |
| Jan 27, 2026 | 8.23 | 8.26 | 8.13 | 8.18 | 8.18 | -0.24% | 31,500 |
| Jan 26, 2026 | 8.10 | 8.21 | 7.94 | 8.20 | 8.20 | 1.61% | 348,500 |
| Jan 23, 2026 | 8.07 | 8.19 | 8.04 | 8.07 | 8.07 | -0.49% | 66,500 |
| Jan 22, 2026 | 8.13 | 8.20 | 8.01 | 8.11 | 8.11 | -0.73% | 2,123,000 |
| Jan 21, 2026 | 8.06 | 8.29 | 8.06 | 8.17 | 8.17 | 0.86% | 223,000 |
| Jan 20, 2026 | 8.13 | 8.15 | 7.91 | 8.10 | 8.10 | - | 112,500 |
| Jan 19, 2026 | 8.05 | 8.18 | 7.92 | 8.10 | 8.10 | -0.49% | 284,500 |
| Jan 16, 2026 | 8.02 | 8.14 | 7.77 | 8.14 | 8.14 | 0.25% | 557,000 |
| Jan 15, 2026 | 8.11 | 8.17 | 8.00 | 8.12 | 8.12 | -0.73% | 55,500 |
| Jan 14, 2026 | 8.26 | 8.26 | 8.14 | 8.18 | 8.18 | -0.85% | 54,500 |
| Jan 13, 2026 | 8.19 | 8.26 | 8.12 | 8.25 | 8.25 | 0.49% | 2,192,000 |
| Jan 12, 2026 | 8.19 | 8.26 | 8.19 | 8.21 | 8.21 | -0.36% | 70,000 |
| Jan 9, 2026 | 8.31 | 8.31 | 8.17 | 8.24 | 8.24 | -1.08% | 69,500 |
| Jan 8, 2026 | 8.26 | 8.36 | 8.16 | 8.33 | 8.33 | 1.09% | 8,364,000 |
| Jan 7, 2026 | 8.30 | 8.34 | 8.21 | 8.24 | 8.24 | -0.48% | 702,000 |
| Jan 6, 2026 | 8.13 | 8.30 | 8.13 | 8.28 | 8.28 | 1.60% | 444,000 |
| Jan 5, 2026 | 7.92 | 8.15 | 7.85 | 8.15 | 8.15 | 2.64% | 299,000 |
| Jan 2, 2026 | 7.83 | 7.96 | 7.79 | 7.94 | 7.94 | 1.79% | 124,000 |
| Dec 31, 2025 | 7.86 | 7.86 | 7.79 | 7.80 | 7.80 | 0.26% | 48,500 |
| Dec 30, 2025 | 7.82 | 7.82 | 7.77 | 7.78 | 7.78 | -0.13% | 38,500 |
| Dec 29, 2025 | 7.81 | 7.83 | 7.70 | 7.79 | 7.79 | 0.26% | 78,000 |
| Dec 24, 2025 | 7.78 | 7.80 | 7.75 | 7.77 | 7.77 | 0.26% | 21,952 |
| Dec 23, 2025 | 7.79 | 7.80 | 7.73 | 7.75 | 7.75 | - | 68,000 |
| Dec 22, 2025 | 7.65 | 7.78 | 7.65 | 7.75 | 7.75 | 1.31% | 54,000 |
| Dec 19, 2025 | 7.75 | 7.82 | 7.57 | 7.65 | 7.65 | -0.78% | 332,000 |
| Dec 18, 2025 | 7.81 | 7.81 | 7.66 | 7.71 | 7.71 | -0.90% | 59,000 |
| Dec 17, 2025 | 7.79 | 7.79 | 7.70 | 7.78 | 7.78 | 0.39% | 32,500 |
| Dec 16, 2025 | 7.83 | 7.83 | 7.65 | 7.75 | 7.75 | -0.90% | 259,600 |
| Dec 15, 2025 | 7.84 | 7.88 | 7.80 | 7.82 | 7.82 | -0.76% | 96,000 |
| Dec 12, 2025 | 7.91 | 7.97 | 7.85 | 7.88 | 7.88 | -0.51% | 138,000 |
| Dec 11, 2025 | 7.90 | 7.95 | 7.90 | 7.92 | 7.92 | -0.25% | 176,500 |
| Dec 10, 2025 | 7.83 | 7.94 | 7.83 | 7.94 | 7.94 | 0.13% | 152,500 |
| Dec 9, 2025 | 7.77 | 7.96 | 7.77 | 7.93 | 7.93 | 1.67% | 329,000 |
| Dec 8, 2025 | 7.69 | 7.80 | 7.69 | 7.80 | 7.80 | 1.30% | 208,500 |
| Dec 5, 2025 | 7.68 | 7.75 | 7.66 | 7.70 | 7.70 | 0.65% | 104,000 |
| Dec 4, 2025 | 7.58 | 7.68 | 7.56 | 7.65 | 7.65 | 1.32% | 106,500 |
| Dec 3, 2025 | 7.35 | 7.59 | 7.35 | 7.55 | 7.55 | 3.28% | 240,000 |
| Dec 2, 2025 | 7.37 | 7.37 | 7.23 | 7.31 | 7.31 | -0.41% | 45,000 |