Prinx Chengshan Holdings Limited (HKG:1809)
Hong Kong · Delayed Price · Currency is HKD 6.31
-0.03 (-0.39%)
Oct 6, 2026, 3:59 PM HKT
Prinx Chengshan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.36 | 6.37 | 6.30 | 6.31 | 6.31 | -0.39% | 75,000 |
| Oct 5, 2026 | 6.36 | 6.36 | 6.33 | 6.33 | 6.33 | - | 30,000 |
| Oct 2, 2026 | 6.50 | 6.50 | 6.32 | 6.33 | 6.33 | -1.86% | 38,000 |
| Sep 30, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 108,000 |
| Sep 29, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.31% | 79,000 |
| Sep 28, 2026 | 6.60 | 6.62 | 6.52 | 6.52 | 6.52 | -0.76% | 30,000 |
| Sep 25, 2026 | 6.56 | 6.60 | 6.50 | 6.57 | 6.57 | 0.77% | 37,000 |
| Sep 24, 2026 | 6.70 | 6.70 | 6.52 | 6.52 | 6.52 | -2.25% | 39,500 |
| Sep 23, 2026 | 6.73 | 6.73 | 6.60 | 6.67 | 6.67 | -0.60% | 39,500 |
| Sep 22, 2026 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | 0.15% | 34,000 |
| Sep 21, 2026 | 6.87 | 6.87 | 6.68 | 6.70 | 6.70 | -2.19% | 38,000 |
| Sep 18, 2026 | 6.70 | 7.18 | 6.68 | 6.85 | 6.85 | 2.24% | 45,500 |
| Sep 17, 2026 | 6.85 | 6.85 | 6.64 | 6.70 | 6.70 | -2.19% | 98,000 |
| Sep 16, 2026 | 6.80 | 6.85 | 6.76 | 6.85 | 6.85 | 1.03% | 44,000 |
| Sep 15, 2026 | 6.81 | 6.81 | 6.75 | 6.78 | 6.78 | -0.07% | 30,500 |
| Sep 14, 2026 | 6.71 | 6.79 | 6.70 | 6.79 | 6.79 | 1.04% | 49,500 |
| Sep 11, 2026 | 6.89 | 6.89 | 6.67 | 6.72 | 6.72 | -1.90% | 34,500 |
| Sep 10, 2026 | 7.04 | 7.04 | 6.85 | 6.85 | 6.85 | -2.21% | 73,500 |
| Sep 9, 2026 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | -2.10% | 81,500 |
| Sep 8, 2026 | 7.19 | 7.26 | 7.11 | 7.15 | 7.15 | - | 30,000 |
| Sep 7, 2026 | 7.34 | 7.35 | 7.15 | 7.15 | 7.15 | -2.32% | 83,500 |
| Sep 4, 2026 | 7.26 | 7.36 | 7.21 | 7.32 | 7.32 | 1.17% | 113,500 |
| Sep 3, 2026 | 7.27 | 7.30 | 7.19 | 7.24 | 7.24 | -0.07% | 56,500 |
| Sep 2, 2026 | 7.25 | 7.30 | 7.19 | 7.24 | 7.24 | 0.14% | 36,500 |
| Sep 1, 2026 | 7.14 | 7.31 | 7.14 | 7.23 | 7.23 | 1.54% | 65,000 |
| Aug 31, 2026 | 7.11 | 7.18 | 7.08 | 7.12 | 7.12 | 0.49% | 40,500 |
| Aug 28, 2026 | 7.10 | 7.15 | 7.05 | 7.09 | 7.09 | 0.07% | 47,500 |
| Aug 27, 2026 | 7.05 | 7.14 | 7.05 | 7.08 | 7.08 | 0.64% | 47,000 |
| Aug 26, 2026 | 6.94 | 7.06 | 6.94 | 7.04 | 7.04 | 1.66% | 31,000 |
| Aug 25, 2026 | 6.92 | 6.99 | 6.88 | 6.92 | 6.92 | 0.29% | 35,000 |
| Aug 24, 2026 | 6.83 | 7.00 | 6.82 | 6.90 | 6.90 | 1.32% | 37,000 |
| Aug 21, 2026 | 6.98 | 6.98 | 6.81 | 6.81 | 6.81 | -1.16% | 59,000 |
| Aug 20, 2026 | 6.85 | 7.06 | 6.82 | 6.89 | 6.89 | 0.95% | 197,500 |
| Aug 19, 2026 | 6.75 | 6.84 | 6.68 | 6.83 | 6.83 | 1.04% | 26,500 |
| Aug 18, 2026 | 6.81 | 6.84 | 6.60 | 6.76 | 6.76 | -1.10% | 60,500 |
| Aug 17, 2026 | 6.80 | 6.88 | 6.77 | 6.83 | 6.83 | 2.09% | 29,000 |
| Aug 14, 2026 | 6.72 | 6.73 | 6.65 | 6.69 | 6.69 | 0.07% | 42,500 |
| Aug 13, 2026 | 6.72 | 6.74 | 6.66 | 6.69 | 6.69 | -0.22% | 44,000 |
| Aug 12, 2026 | 6.84 | 6.85 | 6.70 | 6.70 | 6.70 | -1.69% | 29,500 |
| Aug 11, 2026 | 6.83 | 6.83 | 6.78 | 6.82 | 6.82 | 0.15% | 34,000 |
| Aug 10, 2026 | 6.73 | 6.85 | 6.73 | 6.81 | 6.81 | 1.57% | 45,000 |
| Aug 7, 2026 | 6.72 | 6.74 | 6.70 | 6.70 | 6.70 | - | 37,500 |
| Aug 6, 2026 | 6.73 | 6.74 | 6.70 | 6.70 | 6.70 | -0.22% | 123,000 |
| Aug 5, 2026 | 6.72 | 6.99 | 6.70 | 6.72 | 6.72 | 0.22% | 93,500 |
| Aug 4, 2026 | 6.83 | 6.84 | 6.65 | 6.70 | 6.70 | -1.69% | 65,000 |
| Aug 3, 2026 | 6.72 | 6.88 | 6.72 | 6.82 | 6.82 | 1.87% | 36,000 |
| 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 |