Prinx Chengshan Holdings Limited (HKG:1809)
Hong Kong · Delayed Price · Currency is HKD 6.80
+0.11 (1.64%)
Aug 3, 2026, 3:51 PM HKT
Prinx Chengshan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.72 | 6.72 | 6.66 | 6.69 | 6.69 | - | 49,500 |
| Jul 30, 2026 | 6.77 | 6.79 | 6.68 | 6.69 | 6.69 | -0.74% | 59,500 |
| Jul 29, 2026 | 6.76 | 6.78 | 6.70 | 6.74 | 6.74 | 0.15% | 57,000 |
| Jul 28, 2026 | 7.05 | 7.05 | 6.73 | 6.73 | 6.73 | -4.13% | 135,000 |
| Jul 27, 2026 | 7.25 | 7.25 | 7.00 | 7.02 | 7.02 | 0.29% | 40,000 |
| Jul 24, 2026 | 7.44 | 7.51 | 7.39 | 7.50 | 7.00 | 0.81% | 99,500 |
| Jul 23, 2026 | 7.43 | 7.59 | 7.37 | 7.44 | 6.94 | 0.54% | 162,000 |
| Jul 22, 2026 | 7.44 | 7.44 | 7.39 | 7.40 | 6.91 | -0.40% | 26,000 |
| Jul 21, 2026 | 7.47 | 7.51 | 7.40 | 7.43 | 6.93 | -0.13% | 184,500 |
| Jul 20, 2026 | 7.43 | 7.57 | 7.43 | 7.44 | 6.94 | 0.54% | 52,500 |
| Jul 17, 2026 | 7.42 | 7.47 | 7.35 | 7.40 | 6.91 | 0.14% | 34,000 |
| Jul 16, 2026 | 7.44 | 7.47 | 7.39 | 7.39 | 6.90 | -0.27% | 46,500 |
| Jul 15, 2026 | 7.35 | 7.45 | 7.30 | 7.41 | 6.92 | 1.23% | 19,000 |
| Jul 14, 2026 | 7.34 | 7.36 | 7.25 | 7.32 | 6.83 | 0.14% | 57,000 |
| Jul 13, 2026 | 7.32 | 7.33 | 7.25 | 7.31 | 6.82 | 0.83% | 30,000 |
| Jul 10, 2026 | 7.22 | 7.34 | 7.17 | 7.25 | 6.77 | 0.14% | 117,500 |
| Jul 9, 2026 | 7.07 | 7.25 | 7.04 | 7.24 | 6.76 | 2.99% | 36,500 |
| Jul 8, 2026 | 7.22 | 7.22 | 7.03 | 7.03 | 6.56 | -1.82% | 27,000 |
| Jul 7, 2026 | 7.25 | 7.25 | 6.95 | 7.16 | 6.68 | -1.38% | 92,500 |
| Jul 6, 2026 | 7.19 | 7.26 | 7.03 | 7.26 | 6.78 | 0.97% | 44,946 |
| Jul 3, 2026 | 7.19 | 7.20 | 7.07 | 7.19 | 6.71 | -0.14% | 33,500 |
| Jul 2, 2026 | 7.00 | 7.20 | 6.92 | 7.20 | 6.72 | 4.35% | 48,500 |
| Jun 30, 2026 | 6.95 | 7.02 | 6.82 | 6.90 | 6.44 | - | 108,000 |
| Jun 29, 2026 | 6.83 | 7.05 | 6.83 | 6.90 | 6.44 | 1.47% | 127,000 |
| Jun 26, 2026 | 6.82 | 6.85 | 6.67 | 6.80 | 6.35 | 0.15% | 81,500 |
| Jun 25, 2026 | 6.78 | 6.90 | 6.76 | 6.79 | 6.34 | 1.04% | 25,000 |
| Jun 24, 2026 | 6.99 | 7.03 | 6.66 | 6.72 | 6.27 | -3.45% | 103,000 |
| Jun 23, 2026 | 6.95 | 7.00 | 6.76 | 6.96 | 6.50 | 0.87% | 121,500 |
| Jun 22, 2026 | 6.60 | 7.20 | 6.40 | 6.90 | 6.44 | 2.83% | 334,000 |
| Jun 18, 2026 | 6.80 | 6.91 | 6.60 | 6.71 | 6.26 | -1.76% | 325,500 |
| Jun 17, 2026 | 6.93 | 7.09 | 6.83 | 6.83 | 6.37 | -1.30% | 170,000 |
| Jun 16, 2026 | 7.21 | 7.21 | 6.91 | 6.92 | 6.46 | -3.62% | 220,000 |
| Jun 15, 2026 | 7.16 | 7.34 | 7.11 | 7.18 | 6.70 | 0.28% | 70,500 |
| Jun 12, 2026 | 7.08 | 7.41 | 7.06 | 7.16 | 6.68 | 2.29% | 276,000 |
| Jun 11, 2026 | 7.13 | 7.14 | 7.00 | 7.00 | 6.53 | -1.69% | 82,000 |
| Jun 10, 2026 | 7.45 | 7.45 | 6.99 | 7.12 | 6.65 | -3.65% | 283,800 |
| Jun 9, 2026 | 7.50 | 7.50 | 7.19 | 7.39 | 6.90 | -1.07% | 275,000 |
| Jun 8, 2026 | 7.65 | 7.65 | 7.47 | 7.47 | 6.97 | -1.71% | 117,500 |
| Jun 5, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.09 | -1.55% | 57,000 |
| Jun 4, 2026 | 7.73 | 7.74 | 7.67 | 7.72 | 7.21 | 0.26% | 22,500 |
| Jun 3, 2026 | 7.80 | 7.90 | 7.67 | 7.70 | 7.19 | -0.90% | 61,500 |
| Jun 2, 2026 | 7.89 | 7.93 | 7.76 | 7.77 | 7.25 | -1.15% | 60,000 |
| Jun 1, 2026 | 7.80 | 8.01 | 7.71 | 7.86 | 7.34 | 1.16% | 124,000 |
| May 29, 2026 | 7.75 | 7.83 | 7.75 | 7.77 | 7.25 | 0.65% | 125,500 |
| May 28, 2026 | 7.72 | 7.93 | 7.68 | 7.72 | 7.21 | 0.39% | 91,500 |
| May 27, 2026 | 7.76 | 7.83 | 7.66 | 7.69 | 7.18 | -0.52% | 104,500 |
| May 26, 2026 | 7.75 | 7.82 | 7.70 | 7.73 | 7.21 | -1.15% | 86,500 |
| May 22, 2026 | 7.73 | 7.83 | 7.73 | 7.82 | 7.30 | 1.16% | 19,000 |
| May 21, 2026 | 7.87 | 7.90 | 7.72 | 7.73 | 7.21 | -1.15% | 211,100 |
| May 20, 2026 | 7.93 | 7.93 | 7.82 | 7.82 | 7.30 | -1.01% | 190,000 |