Prinx Chengshan Holdings Limited (HKG:1809)
Hong Kong · Delayed Price · Currency is HKD 8.17
+0.07 (0.86%)
Jan 21, 2026, 4:08 PM HKT
Prinx Chengshan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 7.39 | 7.39 | 7.22 | 7.34 | 7.34 | -0.68% | 70,500 |
| Nov 28, 2025 | 7.38 | 7.42 | 7.27 | 7.39 | 7.39 | 0.68% | 97,500 |
| Nov 27, 2025 | 7.38 | 7.38 | 7.21 | 7.34 | 7.34 | - | 41,500 |
| Nov 26, 2025 | 7.36 | 7.39 | 7.22 | 7.34 | 7.34 | 0.27% | 29,000 |
| Nov 25, 2025 | 7.26 | 7.42 | 7.19 | 7.32 | 7.32 | 1.39% | 58,000 |
| Nov 24, 2025 | 7.21 | 7.22 | 7.10 | 7.22 | 7.22 | 0.56% | 95,000 |
| Nov 21, 2025 | 7.37 | 7.37 | 7.07 | 7.18 | 7.18 | -2.31% | 189,000 |
| Nov 20, 2025 | 7.34 | 7.45 | 7.26 | 7.35 | 7.35 | -0.27% | 172,000 |
| Nov 19, 2025 | 7.44 | 7.46 | 7.31 | 7.37 | 7.37 | -0.67% | 109,500 |
| Nov 18, 2025 | 7.59 | 7.59 | 7.31 | 7.42 | 7.42 | -1.72% | 127,500 |
| Nov 17, 2025 | 7.55 | 7.61 | 7.45 | 7.55 | 7.55 | 0.53% | 71,500 |
| Nov 14, 2025 | 7.79 | 7.79 | 7.50 | 7.51 | 7.51 | -2.34% | 155,000 |
| Nov 13, 2025 | 7.74 | 7.74 | 7.56 | 7.69 | 7.69 | -0.77% | 3,078,500 |
| Nov 12, 2025 | 7.75 | 7.77 | 7.65 | 7.75 | 7.75 | 0.39% | 139,000 |
| Nov 11, 2025 | 7.42 | 7.77 | 7.42 | 7.72 | 7.72 | 4.04% | 782,000 |
| Nov 10, 2025 | 7.24 | 7.44 | 7.23 | 7.42 | 7.42 | 3.34% | 168,500 |
| Nov 7, 2025 | 7.14 | 7.20 | 7.11 | 7.18 | 7.18 | 0.84% | 74,500 |