Prinx Chengshan Holdings Limited (1809.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 8.350 | 8.420 | 8.010 | 8.010 | 8.010 | 142,000 |
| Jun 19, 2024 | 8.310 | 8.600 | 8.260 | 8.400 | 8.400 | 139,500 |
| Jun 18, 2024 | 8.320 | 8.520 | 8.290 | 8.360 | 8.360 | 87,000 |
| Jun 17, 2024 | 8.810 | 8.810 | 8.070 | 8.320 | 8.320 | 656,500 |
| Jun 14, 2024 | 8.870 | 9.030 | 8.750 | 8.870 | 8.870 | 63,500 |
| Jun 13, 2024 | 8.890 | 8.940 | 8.730 | 8.850 | 8.850 | 108,000 |
| Jun 12, 2024 | 8.780 | 9.060 | 8.740 | 8.940 | 8.940 | 303,000 |
| Jun 11, 2024 | 8.370 | 8.860 | 8.370 | 8.830 | 8.830 | 401,500 |
| Jun 07, 2024 | 8.710 | 8.750 | 8.350 | 8.420 | 8.420 | 248,500 |
| Jun 06, 2024 | 8.920 | 8.950 | 8.570 | 8.690 | 8.690 | 253,500 |
| Jun 05, 2024 | 9.140 | 9.170 | 8.850 | 8.900 | 8.900 | 150,000 |
| Jun 04, 2024 | 8.820 | 9.350 | 8.590 | 9.140 | 9.140 | 276,000 |
| Jun 04, 2024 | 0.3 Dividend | |||||
| Jun 03, 2024 | 9.300 | 9.300 | 8.770 | 9.070 | 8.770 | 368,500 |
| May 31, 2024 | 9.280 | 9.330 | 9.200 | 9.270 | 8.963 | 343,000 |
| May 30, 2024 | 9.430 | 9.430 | 9.240 | 9.250 | 8.944 | 417,500 |
| May 29, 2024 | 9.340 | 9.460 | 9.210 | 9.370 | 9.060 | 249,500 |
| May 28, 2024 | 9.040 | 9.340 | 9.040 | 9.320 | 9.012 | 411,500 |
| May 27, 2024 | 9.060 | 9.060 | 8.930 | 9.020 | 8.722 | 6,293,500 |
| May 24, 2024 | 9.140 | 9.450 | 8.910 | 9.000 | 8.702 | 666,500 |
| May 23, 2024 | 9.050 | 9.120 | 8.830 | 9.080 | 8.780 | 745,000 |
| May 22, 2024 | 8.810 | 9.270 | 8.760 | 8.990 | 8.693 | 688,000 |
| May 21, 2024 | 9.400 | 9.400 | 8.710 | 8.810 | 8.519 | 611,000 |
| May 20, 2024 | 8.290 | 9.540 | 8.220 | 9.290 | 8.983 | 2,013,500 |
| May 17, 2024 | 7.280 | 8.750 | 7.220 | 8.200 | 7.929 | 5,206,500 |
| May 16, 2024 | 7.260 | 7.330 | 7.250 | 7.320 | 7.078 | 791,000 |
| May 14, 2024 | 7.250 | 7.360 | 7.250 | 7.250 | 7.010 | 414,500 |
| May 13, 2024 | 7.380 | 7.380 | 7.240 | 7.320 | 7.078 | 458,000 |
| May 10, 2024 | 7.270 | 7.380 | 7.190 | 7.380 | 7.136 | 170,500 |
| May 09, 2024 | 7.300 | 7.300 | 7.240 | 7.240 | 7.001 | 126,500 |
| May 08, 2024 | 7.250 | 7.340 | 7.220 | 7.330 | 7.088 | 662,500 |
| May 07, 2024 | 7.250 | 7.330 | 7.190 | 7.250 | 7.010 | 252,000 |
| May 06, 2024 | 7.250 | 7.340 | 7.190 | 7.250 | 7.010 | 212,500 |
| May 03, 2024 | 7.250 | 7.260 | 7.230 | 7.250 | 7.010 | 93,000 |
| May 02, 2024 | 7.240 | 7.250 | 7.230 | 7.250 | 7.010 | 28,500 |
| Apr 30, 2024 | 7.240 | 7.330 | 7.230 | 7.250 | 7.010 | 185,500 |
| Apr 29, 2024 | 7.240 | 7.260 | 7.240 | 7.250 | 7.010 | 222,500 |
| Apr 26, 2024 | 7.240 | 7.330 | 7.230 | 7.250 | 7.010 | 79,500 |
| Apr 25, 2024 | 7.240 | 7.260 | 7.240 | 7.250 | 7.010 | 34,000 |
| Apr 24, 2024 | 7.250 | 7.270 | 7.230 | 7.250 | 7.010 | 55,500 |
| Apr 23, 2024 | 7.700 | 7.700 | 7.160 | 7.250 | 7.010 | 132,500 |
| Apr 22, 2024 | 7.990 | 8.350 | 7.500 | 7.750 | 7.494 | 236,000 |
| Apr 19, 2024 | 7.560 | 8.000 | 7.560 | 7.940 | 7.677 | 111,500 |
| Apr 18, 2024 | 7.490 | 7.570 | 7.360 | 7.570 | 7.320 | 42,500 |
| Apr 17, 2024 | 7.380 | 7.500 | 7.340 | 7.500 | 7.252 | 43,500 |
| Apr 16, 2024 | 7.250 | 7.400 | 7.240 | 7.390 | 7.146 | 26,500 |
| Apr 15, 2024 | 7.220 | 7.290 | 7.160 | 7.290 | 7.049 | 168,000 |
| Apr 12, 2024 | 7.190 | 7.270 | 7.160 | 7.210 | 6.972 | 144,000 |
| Apr 11, 2024 | 6.960 | 7.210 | 6.960 | 7.210 | 6.972 | 24,000 |
| Apr 10, 2024 | 7.050 | 7.080 | 6.950 | 6.950 | 6.720 | 161,000 |
| Apr 09, 2024 | 7.090 | 7.130 | 7.010 | 7.060 | 6.826 | 14,500 |
| Apr 08, 2024 | 6.950 | 7.160 | 6.900 | 7.100 | 6.865 | 55,500 |
| Apr 05, 2024 | 7.180 | 7.180 | 6.940 | 6.990 | 6.759 | 26,000 |
| Apr 03, 2024 | 7.140 | 7.220 | 7.060 | 7.170 | 6.933 | 19,000 |
| Apr 02, 2024 | 6.950 | 7.250 | 6.950 | 7.190 | 6.952 | 56,500 |
| Mar 28, 2024 | 7.240 | 7.260 | 6.900 | 6.900 | 6.672 | 71,000 |
| Mar 27, 2024 | 7.160 | 7.260 | 7.080 | 7.240 | 7.001 | 131,000 |
| Mar 26, 2024 | 7.240 | 7.250 | 7.150 | 7.150 | 6.914 | 26,000 |
| Mar 25, 2024 | 7.080 | 7.260 | 7.080 | 7.230 | 6.991 | 70,000 |
| Mar 22, 2024 | 7.240 | 7.240 | 7.010 | 7.040 | 6.807 | 215,500 |
| Mar 21, 2024 | 7.020 | 7.250 | 6.990 | 7.250 | 7.010 | 43,000 |
| Mar 20, 2024 | 6.950 | 7.030 | 6.880 | 7.010 | 6.778 | 17,500 |
| Mar 19, 2024 | 7.070 | 7.130 | 6.960 | 6.990 | 6.759 | 17,000 |
| Mar 18, 2024 | 7.130 | 7.130 | 7.050 | 7.120 | 6.884 | 23,500 |
| Mar 15, 2024 | 7.120 | 7.140 | 7.110 | 7.120 | 6.884 | 10,500 |
| Mar 14, 2024 | 7.130 | 7.170 | 7.030 | 7.110 | 6.875 | 13,000 |
| Mar 13, 2024 | 7.050 | 7.130 | 7.050 | 7.120 | 6.884 | 15,000 |
| Mar 12, 2024 | 6.830 | 7.040 | 6.820 | 7.030 | 6.797 | 27,500 |
| Mar 11, 2024 | 7.020 | 7.030 | 6.700 | 6.820 | 6.594 | 279,500 |
| Mar 08, 2024 | 7.240 | 7.240 | 7.000 | 7.020 | 6.788 | 261,500 |
| Mar 07, 2024 | 7.140 | 7.240 | 7.140 | 7.240 | 7.001 | 13,500 |
| Mar 06, 2024 | 7.130 | 7.180 | 7.100 | 7.180 | 6.943 | 12,500 |
| Mar 05, 2024 | 7.210 | 7.210 | 7.170 | 7.170 | 6.933 | 17,000 |
| Mar 04, 2024 | 7.230 | 7.230 | 7.150 | 7.210 | 6.972 | 13,500 |
| Mar 01, 2024 | 7.230 | 7.230 | 7.200 | 7.220 | 6.981 | 22,000 |
| Feb 29, 2024 | 7.190 | 7.240 | 7.160 | 7.220 | 6.981 | 16,000 |
| Feb 28, 2024 | 7.150 | 7.250 | 7.150 | 7.200 | 6.962 | 26,500 |
| Feb 27, 2024 | 7.240 | 7.240 | 7.140 | 7.140 | 6.904 | 12,000 |
| Feb 26, 2024 | 7.160 | 7.250 | 7.160 | 7.240 | 7.001 | 14,000 |
| Feb 23, 2024 | 7.240 | 7.250 | 7.150 | 7.150 | 6.914 | 440,500 |
| Feb 22, 2024 | 7.160 | 7.250 | 7.050 | 7.250 | 7.010 | 23,500 |
| Feb 21, 2024 | 7.180 | 7.260 | 7.150 | 7.150 | 6.914 | 57,000 |
| Feb 20, 2024 | 7.170 | 7.240 | 7.150 | 7.230 | 6.991 | 17,500 |
| Feb 19, 2024 | 7.240 | 7.240 | 7.160 | 7.160 | 6.923 | 18,500 |
| Feb 16, 2024 | 7.190 | 7.230 | 7.120 | 7.230 | 6.991 | 12,500 |
| Feb 15, 2024 | 7.360 | 7.360 | 7.140 | 7.180 | 6.943 | 32,500 |
| Feb 14, 2024 | 7.760 | 7.760 | 7.230 | 7.340 | 7.097 | 31,500 |
| Feb 09, 2024 | 7.730 | 7.730 | 7.730 | 7.730 | 7.474 | - |
| Feb 08, 2024 | 7.170 | 7.250 | 7.100 | 7.250 | 7.010 | 23,000 |
| Feb 07, 2024 | 7.230 | 7.230 | 7.090 | 7.160 | 6.923 | 25,500 |
| Feb 06, 2024 | 6.880 | 7.180 | 6.870 | 7.180 | 6.943 | 54,500 |
| Feb 05, 2024 | 7.030 | 7.030 | 6.840 | 6.840 | 6.614 | 21,000 |
| Feb 02, 2024 | 7.220 | 7.240 | 7.000 | 7.020 | 6.788 | 26,000 |
| Feb 01, 2024 | 7.130 | 7.990 | 7.130 | 7.210 | 6.972 | 120,500 |
| Jan 31, 2024 | 6.820 | 7.420 | 6.400 | 7.110 | 6.875 | 149,500 |
| Jan 30, 2024 | 6.930 | 6.930 | 6.500 | 6.730 | 6.507 | 33,000 |
| Jan 29, 2024 | 6.920 | 6.940 | 6.910 | 6.910 | 6.681 | 15,000 |
| Jan 26, 2024 | 6.890 | 6.900 | 6.860 | 6.900 | 6.672 | 12,500 |
| Jan 25, 2024 | 6.830 | 6.870 | 6.820 | 6.870 | 6.643 | 13,000 |
| Jan 24, 2024 | 6.760 | 6.820 | 6.760 | 6.820 | 6.594 | 14,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.