Prinx Chengshan Holdings Limited (HKG:1809)
Hong Kong · Delayed Price · Currency is HKD 7.86
+0.09 (1.16%)
Jun 1, 2026, 4:08 PM HKT
Prinx Chengshan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.80 | 8.01 | 7.71 | 7.86 | 7.86 | 1.16% | 124,000 |
| May 29, 2026 | 7.75 | 7.83 | 7.75 | 7.77 | 7.77 | 0.65% | 125,500 |
| May 28, 2026 | 7.72 | 7.93 | 7.68 | 7.72 | 7.72 | 0.39% | 91,500 |
| May 27, 2026 | 7.76 | 7.83 | 7.66 | 7.69 | 7.69 | -0.52% | 104,500 |
| May 26, 2026 | 7.75 | 7.82 | 7.70 | 7.73 | 7.73 | -1.15% | 86,500 |
| May 22, 2026 | 7.73 | 7.83 | 7.73 | 7.82 | 7.82 | 1.16% | 19,000 |
| May 21, 2026 | 7.87 | 7.90 | 7.72 | 7.73 | 7.73 | -1.15% | 211,100 |
| May 20, 2026 | 7.93 | 7.93 | 7.82 | 7.82 | 7.82 | -1.01% | 190,000 |
| May 19, 2026 | 7.93 | 7.96 | 7.90 | 7.90 | 7.90 | - | 98,000 |
| May 18, 2026 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | - | 118,000 |
| May 15, 2026 | 7.93 | 7.96 | 7.89 | 7.90 | 7.90 | - | 49,500 |
| May 14, 2026 | 7.93 | 7.95 | 7.90 | 7.90 | 7.90 | - | 25,000 |
| May 13, 2026 | 7.93 | 7.95 | 7.90 | 7.90 | 7.90 | - | 42,000 |
| May 12, 2026 | 7.98 | 8.02 | 7.90 | 7.90 | 7.90 | -1.25% | 170,500 |
| May 11, 2026 | 7.85 | 8.01 | 7.85 | 8.00 | 8.00 | 2.30% | 231,000 |
| May 8, 2026 | 7.84 | 7.90 | 7.80 | 7.82 | 7.82 | 0.13% | 80,000 |
| May 7, 2026 | 7.93 | 7.93 | 7.80 | 7.81 | 7.81 | -1.51% | 61,500 |
| May 6, 2026 | 7.96 | 7.96 | 7.90 | 7.93 | 7.93 | -0.88% | 51,500 |
| May 5, 2026 | 7.95 | 8.01 | 7.93 | 8.00 | 8.00 | 0.13% | 37,500 |
| May 4, 2026 | 7.95 | 8.00 | 7.90 | 7.99 | 7.99 | -0.25% | 59,000 |
| Apr 30, 2026 | 8.00 | 8.02 | 7.94 | 8.01 | 8.01 | 0.12% | 32,000 |
| Apr 29, 2026 | 8.01 | 8.03 | 7.95 | 8.00 | 8.00 | 0.13% | 91,500 |
| Apr 28, 2026 | 8.04 | 8.04 | 7.93 | 7.99 | 7.99 | -1.11% | 56,000 |
| Apr 27, 2026 | 8.02 | 8.09 | 7.96 | 8.08 | 8.08 | 0.87% | 163,000 |
| Apr 24, 2026 | 8.01 | 8.01 | 7.90 | 8.01 | 8.01 | - | 81,996 |
| Apr 23, 2026 | 8.00 | 8.01 | 7.97 | 8.01 | 8.01 | 0.12% | 66,000 |
| Apr 22, 2026 | 8.02 | 8.03 | 7.94 | 8.00 | 8.00 | 0.13% | 53,000 |
| Apr 21, 2026 | 7.93 | 8.02 | 7.88 | 7.99 | 7.99 | 0.25% | 127,000 |
| Apr 20, 2026 | 8.08 | 8.08 | 7.95 | 7.97 | 7.97 | -1.24% | 38,000 |
| Apr 17, 2026 | 8.07 | 8.08 | 8.02 | 8.07 | 8.07 | 0.37% | 28,500 |
| Apr 16, 2026 | 8.05 | 8.07 | 7.96 | 8.04 | 8.04 | -0.62% | 65,000 |
| Apr 15, 2026 | 8.05 | 8.09 | 7.97 | 8.09 | 8.09 | - | 62,500 |
| Apr 14, 2026 | 8.00 | 8.10 | 7.96 | 8.09 | 8.09 | 0.62% | 46,000 |
| Apr 13, 2026 | 8.20 | 8.20 | 7.99 | 8.04 | 8.04 | -1.59% | 32,000 |
| Apr 10, 2026 | 7.94 | 8.24 | 7.94 | 8.17 | 8.17 | 2.38% | 463,000 |
| Apr 9, 2026 | 7.85 | 7.99 | 7.85 | 7.98 | 7.98 | 1.53% | 160,000 |
| Apr 8, 2026 | 7.90 | 7.95 | 7.80 | 7.86 | 7.86 | -0.51% | 372,700 |
| Apr 2, 2026 | 7.76 | 7.90 | 7.73 | 7.90 | 7.90 | 1.67% | 100,500 |
| Apr 1, 2026 | 7.72 | 7.77 | 7.68 | 7.77 | 7.77 | 1.04% | 51,500 |
| Mar 31, 2026 | 7.80 | 7.80 | 7.68 | 7.69 | 7.69 | -1.41% | 176,500 |
| Mar 30, 2026 | 7.82 | 7.82 | 7.57 | 7.80 | 7.80 | -0.26% | 102,500 |
| 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 |