Prinx Chengshan Holdings Limited (HKG:1809)
Hong Kong · Delayed Price · Currency is HKD 7.85
+0.10 (1.29%)
Mar 5, 2026, 2:04 PM HKT
Prinx Chengshan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |