Prinx Chengshan Holdings Limited (HKG:1809)
Hong Kong · Delayed Price · Currency is HKD 6.71
-0.12 (-1.76%)
Jun 18, 2026, 3:59 PM HKT
Prinx Chengshan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.80 | 6.91 | 6.60 | 6.71 | 6.71 | -1.76% | 325,500 |
| Jun 17, 2026 | 6.93 | 7.09 | 6.83 | 6.83 | 6.83 | -1.30% | 170,000 |
| Jun 16, 2026 | 7.21 | 7.21 | 6.91 | 6.92 | 6.92 | -3.62% | 220,000 |
| Jun 15, 2026 | 7.16 | 7.34 | 7.11 | 7.18 | 7.18 | 0.28% | 70,500 |
| Jun 12, 2026 | 7.08 | 7.41 | 7.06 | 7.16 | 7.16 | 2.29% | 276,000 |
| Jun 11, 2026 | 7.13 | 7.14 | 7.00 | 7.00 | 7.00 | -1.69% | 82,000 |
| Jun 10, 2026 | 7.45 | 7.45 | 6.99 | 7.12 | 7.12 | -3.65% | 283,800 |
| Jun 9, 2026 | 7.50 | 7.50 | 7.19 | 7.39 | 7.39 | -1.07% | 275,000 |
| Jun 8, 2026 | 7.65 | 7.65 | 7.47 | 7.47 | 7.47 | -1.71% | 117,500 |
| Jun 5, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.55% | 57,000 |
| Jun 4, 2026 | 7.73 | 7.74 | 7.67 | 7.72 | 7.72 | 0.26% | 22,500 |
| Jun 3, 2026 | 7.80 | 7.90 | 7.67 | 7.70 | 7.70 | -0.90% | 61,500 |
| Jun 2, 2026 | 7.89 | 7.93 | 7.76 | 7.77 | 7.77 | -1.15% | 60,000 |
| 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 |