Prinx Chengshan Holdings Limited (HKG:1809)
Hong Kong · Delayed Price · Currency is HKD 7.82
+0.13 (1.69%)
At close: Mar 27, 2026
Prinx Chengshan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.72 | 7.82 | 7.62 | 7.82 | 7.82 | 1.69% | 59,000 |
| Mar 26, 2026 | 7.70 | 7.86 | 7.52 | 7.69 | 7.69 | 0.79% | 245,000 |
| Mar 25, 2026 | 7.54 | 7.75 | 7.51 | 7.63 | 7.63 | 1.60% | 103,000 |
| Mar 24, 2026 | 7.54 | 7.63 | 7.40 | 7.51 | 7.51 | - | 80,500 |
| Mar 23, 2026 | 7.69 | 7.69 | 7.41 | 7.51 | 7.51 | -1.96% | 166,000 |
| Mar 20, 2026 | 7.69 | 7.79 | 7.57 | 7.66 | 7.66 | - | 165,500 |
| Mar 19, 2026 | 7.78 | 7.79 | 7.57 | 7.66 | 7.66 | -1.29% | 109,500 |
| Mar 18, 2026 | 7.66 | 7.84 | 7.66 | 7.76 | 7.76 | 1.70% | 123,000 |
| Mar 17, 2026 | 7.60 | 7.73 | 7.57 | 7.63 | 7.63 | 0.79% | 64,000 |
| Mar 16, 2026 | 7.54 | 7.58 | 7.49 | 7.57 | 7.57 | 0.40% | 156,500 |
| Mar 13, 2026 | 7.76 | 7.76 | 7.54 | 7.54 | 7.54 | -2.84% | 41,000 |
| Mar 12, 2026 | 7.70 | 7.80 | 7.70 | 7.76 | 7.76 | 1.17% | 107,500 |
| Mar 11, 2026 | 7.60 | 7.74 | 7.57 | 7.67 | 7.67 | 2.13% | 102,000 |
| Mar 10, 2026 | 7.60 | 7.64 | 7.51 | 7.51 | 7.51 | -0.79% | 125,500 |
| Mar 9, 2026 | 7.84 | 7.94 | 7.40 | 7.57 | 7.57 | -3.07% | 279,000 |
| Mar 6, 2026 | 7.90 | 7.99 | 7.73 | 7.81 | 7.81 | -0.51% | 149,500 |
| Mar 5, 2026 | 7.85 | 7.93 | 7.85 | 7.85 | 7.85 | 1.29% | 65,500 |
| Mar 4, 2026 | 7.98 | 8.02 | 7.72 | 7.75 | 7.75 | -2.39% | 68,000 |
| Mar 3, 2026 | 7.96 | 7.97 | 7.89 | 7.94 | 7.94 | - | 51,000 |
| Mar 2, 2026 | 8.09 | 8.09 | 7.90 | 7.94 | 7.94 | -2.10% | 150,000 |
| Feb 27, 2026 | 8.14 | 8.14 | 7.97 | 8.11 | 8.11 | 0.12% | 288,000 |
| Feb 26, 2026 | 8.13 | 8.15 | 8.04 | 8.10 | 8.10 | - | 36,500 |
| Feb 25, 2026 | 8.14 | 8.22 | 8.10 | 8.10 | 8.10 | -0.37% | 75,500 |
| Feb 24, 2026 | 8.12 | 8.22 | 8.07 | 8.13 | 8.13 | 0.25% | 73,500 |
| Feb 23, 2026 | 8.15 | 8.19 | 8.11 | 8.11 | 8.11 | -0.12% | 29,000 |
| Feb 20, 2026 | 8.13 | 8.21 | 8.12 | 8.12 | 8.12 | -0.85% | 34,000 |
| Feb 16, 2026 | 8.20 | 8.21 | 8.13 | 8.19 | 8.19 | - | 31,500 |
| Feb 13, 2026 | 8.08 | 8.21 | 8.06 | 8.19 | 8.19 | 2.12% | 93,500 |
| Feb 12, 2026 | 8.00 | 8.15 | 8.00 | 8.02 | 8.02 | 0.25% | 309,000 |
| 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 |