Canada markets closed

Prinx Chengshan Holdings Limited (1809.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.870+0.020 (+0.23%)
At close: 04:08PM HKT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20248.8709.0308.7508.8708.87063,500
Jun 13, 20248.8908.9408.7308.8508.850108,000
Jun 12, 20248.7809.0608.7408.9408.940303,000
Jun 11, 20248.3708.8608.3708.8308.830401,500
Jun 07, 20248.7108.7508.3508.4208.420248,500
Jun 06, 20248.9208.9508.5708.6908.690253,500
Jun 05, 20249.1409.1708.8508.9008.900150,000
Jun 04, 20248.8209.3508.5909.1409.140276,000
Jun 04, 20240.3 Dividend
Jun 03, 20249.3009.3008.7709.0708.770368,500
May 31, 20249.2809.3309.2009.2708.963343,000
May 30, 20249.4309.4309.2409.2508.944417,500
May 29, 20249.3409.4609.2109.3709.060249,500
May 28, 20249.0409.3409.0409.3209.012411,500
May 27, 20249.0609.0608.9309.0208.7226,293,500
May 24, 20249.1409.4508.9109.0008.702666,500
May 23, 20249.0509.1208.8309.0808.780745,000
May 22, 20248.8109.2708.7608.9908.693688,000
May 21, 20249.4009.4008.7108.8108.519611,000
May 20, 20248.2909.5408.2209.2908.9832,013,500
May 17, 20247.2808.7507.2208.2007.9295,206,500
May 16, 20247.2607.3307.2507.3207.078791,000
May 14, 20247.2507.3607.2507.2507.010414,500
May 13, 20247.3807.3807.2407.3207.078458,000
May 10, 20247.2707.3807.1907.3807.136170,500
May 09, 20247.3007.3007.2407.2407.001126,500
May 08, 20247.2507.3407.2207.3307.088662,500
May 07, 20247.2507.3307.1907.2507.010252,000
May 06, 20247.2507.3407.1907.2507.010212,500
May 03, 20247.2507.2607.2307.2507.01093,000
May 02, 20247.2407.2507.2307.2507.01028,500
Apr 30, 20247.2407.3307.2307.2507.010185,500
Apr 29, 20247.2407.2607.2407.2507.010222,500
Apr 26, 20247.2407.3307.2307.2507.01079,500
Apr 25, 20247.2407.2607.2407.2507.01034,000
Apr 24, 20247.2507.2707.2307.2507.01055,500
Apr 23, 20247.7007.7007.1607.2507.010132,500
Apr 22, 20247.9908.3507.5007.7507.494236,000
Apr 19, 20247.5608.0007.5607.9407.677111,500
Apr 18, 20247.4907.5707.3607.5707.32042,500
Apr 17, 20247.3807.5007.3407.5007.25243,500
Apr 16, 20247.2507.4007.2407.3907.14626,500
Apr 15, 20247.2207.2907.1607.2907.049168,000
Apr 12, 20247.1907.2707.1607.2106.972144,000
Apr 11, 20246.9607.2106.9607.2106.97224,000
Apr 10, 20247.0507.0806.9506.9506.720161,000
Apr 09, 20247.0907.1307.0107.0606.82614,500
Apr 08, 20246.9507.1606.9007.1006.86555,500
Apr 05, 20247.1807.1806.9406.9906.75926,000
Apr 03, 20247.1407.2207.0607.1706.93319,000
Apr 02, 20246.9507.2506.9507.1906.95256,500
Mar 28, 20247.2407.2606.9006.9006.67271,000
Mar 27, 20247.1607.2607.0807.2407.001131,000
Mar 26, 20247.2407.2507.1507.1506.91426,000
Mar 25, 20247.0807.2607.0807.2306.99170,000
Mar 22, 20247.2407.2407.0107.0406.807215,500
Mar 21, 20247.0207.2506.9907.2507.01043,000
Mar 20, 20246.9507.0306.8807.0106.77817,500
Mar 19, 20247.0707.1306.9606.9906.75917,000
Mar 18, 20247.1307.1307.0507.1206.88423,500
Mar 15, 20247.1207.1407.1107.1206.88410,500
Mar 14, 20247.1307.1707.0307.1106.87513,000
Mar 13, 20247.0507.1307.0507.1206.88415,000
Mar 12, 20246.8307.0406.8207.0306.79727,500
Mar 11, 20247.0207.0306.7006.8206.594279,500
Mar 08, 20247.2407.2407.0007.0206.788261,500
Mar 07, 20247.1407.2407.1407.2407.00113,500
Mar 06, 20247.1307.1807.1007.1806.94312,500
Mar 05, 20247.2107.2107.1707.1706.93317,000
Mar 04, 20247.2307.2307.1507.2106.97213,500
Mar 01, 20247.2307.2307.2007.2206.98122,000
Feb 29, 20247.1907.2407.1607.2206.98116,000
Feb 28, 20247.1507.2507.1507.2006.96226,500
Feb 27, 20247.2407.2407.1407.1406.90412,000
Feb 26, 20247.1607.2507.1607.2407.00114,000
Feb 23, 20247.2407.2507.1507.1506.914440,500
Feb 22, 20247.1607.2507.0507.2507.01023,500
Feb 21, 20247.1807.2607.1507.1506.91457,000
Feb 20, 20247.1707.2407.1507.2306.99117,500
Feb 19, 20247.2407.2407.1607.1606.92318,500
Feb 16, 20247.1907.2307.1207.2306.99112,500
Feb 15, 20247.3607.3607.1407.1806.94332,500
Feb 14, 20247.7607.7607.2307.3407.09731,500
Feb 09, 20247.7307.7307.7307.7307.474-
Feb 08, 20247.1707.2507.1007.2507.01023,000
Feb 07, 20247.2307.2307.0907.1606.92325,500
Feb 06, 20246.8807.1806.8707.1806.94354,500
Feb 05, 20247.0307.0306.8406.8406.61421,000
Feb 02, 20247.2207.2407.0007.0206.78826,000
Feb 01, 20247.1307.9907.1307.2106.972120,500
Jan 31, 20246.8207.4206.4007.1106.875149,500
Jan 30, 20246.9306.9306.5006.7306.50733,000
Jan 29, 20246.9206.9406.9106.9106.68115,000
Jan 26, 20246.8906.9006.8606.9006.67212,500
Jan 25, 20246.8306.8706.8206.8706.64313,000
Jan 24, 20246.7606.8206.7606.8206.59414,000
Jan 23, 20246.8606.8606.7406.7406.5176,370,000
Jan 22, 20246.8306.8506.7206.8506.62313,500
Jan 19, 20246.7806.8106.7306.8106.58512,000
Jan 18, 20246.7406.7706.5906.7706.54621,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...