Prinx Chengshan Holdings Limited (HKG:1809)
Hong Kong
· Delayed Price · Currency is HKD 7.62
+0.05 (0.66%)
Mar 10, 2026, 10:19 AM HKT
Prinx Chengshan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.84 | 7.94 | 7.40 | 7.57 | 7.57 | -3.07% | 279,000 |
| Mar 6, 2026 | 7.90 | 7.99 | 7.73 | 7.81 | 7.81 | -0.51% | 149,500 |
| Mar 5, 2026 | 7.85 | 7.93 | 7.85 | 7.85 | 7.85 | 1.29% | 65,500 |
| Mar 4, 2026 | 7.98 | 8.02 | 7.72 | 7.75 | 7.75 | -2.39% | 68,000 |
| Mar 3, 2026 | 7.96 | 7.97 | 7.89 | 7.94 | 7.94 | - | 51,000 |
| Mar 2, 2026 | 8.09 | 8.09 | 7.90 | 7.94 | 7.94 | -2.10% | 150,000 |
| Feb 27, 2026 | 8.14 | 8.14 | 7.97 | 8.11 | 8.11 | 0.12% | 288,000 |
| Feb 26, 2026 | 8.13 | 8.15 | 8.04 | 8.10 | 8.10 | - | 36,500 |
| Feb 25, 2026 | 8.14 | 8.22 | 8.10 | 8.10 | 8.10 | -0.37% | 75,500 |
| Feb 24, 2026 | 8.12 | 8.22 | 8.07 | 8.13 | 8.13 | 0.25% | 73,500 |
| Feb 23, 2026 | 8.15 | 8.19 | 8.11 | 8.11 | 8.11 | -0.12% | 29,000 |
| Feb 20, 2026 | 8.13 | 8.21 | 8.12 | 8.12 | 8.12 | -0.85% | 34,000 |
| Feb 16, 2026 | 8.20 | 8.21 | 8.13 | 8.19 | 8.19 | - | 31,500 |
| Feb 13, 2026 | 8.08 | 8.21 | 8.06 | 8.19 | 8.19 | 2.12% | 93,500 |
| Feb 12, 2026 | 8.00 | 8.15 | 8.00 | 8.02 | 8.02 | 0.25% | 309,000 |
| Feb 11, 2026 | 8.10 | 8.14 | 7.95 | 8.00 | 8.00 | -1.72% | 141,000 |
| Feb 10, 2026 | 8.11 | 8.15 | 8.06 | 8.14 | 8.14 | -0.12% | 59,000 |
| Feb 9, 2026 | 8.07 | 8.17 | 8.02 | 8.15 | 8.15 | 1.49% | 75,500 |
| Feb 6, 2026 | 8.14 | 8.14 | 8.01 | 8.03 | 8.03 | -0.99% | 20,000 |
| Feb 5, 2026 | 8.10 | 8.11 | 8.01 | 8.11 | 8.11 | -0.37% | 24,000 |
| Feb 4, 2026 | 8.11 | 8.15 | 8.07 | 8.14 | 8.14 | -0.12% | 16,000 |
| Feb 3, 2026 | 8.01 | 8.22 | 8.01 | 8.15 | 8.15 | 1.37% | 50,780 |
| Feb 2, 2026 | 8.16 | 8.18 | 8.03 | 8.04 | 8.04 | -1.95% | 64,100 |
| Jan 30, 2026 | 8.23 | 8.25 | 8.04 | 8.20 | 8.20 | -0.24% | 112,000 |
| Jan 29, 2026 | 8.17 | 8.26 | 8.12 | 8.22 | 8.22 | 0.74% | 103,000 |
| Jan 28, 2026 | 8.14 | 8.21 | 8.10 | 8.16 | 8.16 | -0.24% | 68,500 |
| Jan 27, 2026 | 8.23 | 8.26 | 8.13 | 8.18 | 8.18 | -0.24% | 31,500 |
| Jan 26, 2026 | 8.10 | 8.21 | 7.94 | 8.20 | 8.20 | 1.61% | 348,500 |
| Jan 23, 2026 | 8.07 | 8.19 | 8.04 | 8.07 | 8.07 | -0.49% | 66,500 |
| Jan 22, 2026 | 8.13 | 8.20 | 8.01 | 8.11 | 8.11 | -0.73% | 2,123,000 |
| Jan 21, 2026 | 8.06 | 8.29 | 8.06 | 8.17 | 8.17 | 0.86% | 223,000 |
| Jan 20, 2026 | 8.13 | 8.15 | 7.91 | 8.10 | 8.10 | - | 112,500 |
| Jan 19, 2026 | 8.05 | 8.18 | 7.92 | 8.10 | 8.10 | -0.49% | 284,500 |
| Jan 16, 2026 | 8.02 | 8.14 | 7.77 | 8.14 | 8.14 | 0.25% | 557,000 |
| Jan 15, 2026 | 8.11 | 8.17 | 8.00 | 8.12 | 8.12 | -0.73% | 55,500 |
| Jan 14, 2026 | 8.26 | 8.26 | 8.14 | 8.18 | 8.18 | -0.85% | 54,500 |
| Jan 13, 2026 | 8.19 | 8.26 | 8.12 | 8.25 | 8.25 | 0.49% | 2,192,000 |
| Jan 12, 2026 | 8.19 | 8.26 | 8.19 | 8.21 | 8.21 | -0.36% | 70,000 |
| Jan 9, 2026 | 8.31 | 8.31 | 8.17 | 8.24 | 8.24 | -1.08% | 69,500 |
| Jan 8, 2026 | 8.26 | 8.36 | 8.16 | 8.33 | 8.33 | 1.09% | 8,364,000 |
| Jan 7, 2026 | 8.30 | 8.34 | 8.21 | 8.24 | 8.24 | -0.48% | 702,000 |
| Jan 6, 2026 | 8.13 | 8.30 | 8.13 | 8.28 | 8.28 | 1.60% | 444,000 |
| Jan 5, 2026 | 7.92 | 8.15 | 7.85 | 8.15 | 8.15 | 2.64% | 299,000 |
| Jan 2, 2026 | 7.83 | 7.96 | 7.79 | 7.94 | 7.94 | 1.79% | 124,000 |
| Dec 31, 2025 | 7.86 | 7.86 | 7.79 | 7.80 | 7.80 | 0.26% | 48,500 |
| Dec 30, 2025 | 7.82 | 7.82 | 7.77 | 7.78 | 7.78 | -0.13% | 38,500 |
| Dec 29, 2025 | 7.81 | 7.83 | 7.70 | 7.79 | 7.79 | 0.26% | 78,000 |
| Dec 24, 2025 | 7.78 | 7.80 | 7.75 | 7.77 | 7.77 | 0.26% | 21,952 |
| Dec 23, 2025 | 7.79 | 7.80 | 7.73 | 7.75 | 7.75 | - | 68,000 |
| Dec 22, 2025 | 7.65 | 7.78 | 7.65 | 7.75 | 7.75 | 1.31% | 54,000 |
| Dec 19, 2025 | 7.75 | 7.82 | 7.57 | 7.65 | 7.65 | -0.78% | 332,000 |
| Dec 18, 2025 | 7.81 | 7.81 | 7.66 | 7.71 | 7.71 | -0.90% | 59,000 |
| Dec 17, 2025 | 7.79 | 7.79 | 7.70 | 7.78 | 7.78 | 0.39% | 32,500 |
| Dec 16, 2025 | 7.83 | 7.83 | 7.65 | 7.75 | 7.75 | -0.90% | 259,600 |
| Dec 15, 2025 | 7.84 | 7.88 | 7.80 | 7.82 | 7.82 | -0.76% | 96,000 |
| Dec 12, 2025 | 7.91 | 7.97 | 7.85 | 7.88 | 7.88 | -0.51% | 138,000 |
| Dec 11, 2025 | 7.90 | 7.95 | 7.90 | 7.92 | 7.92 | -0.25% | 176,500 |
| Dec 10, 2025 | 7.83 | 7.94 | 7.83 | 7.94 | 7.94 | 0.13% | 152,500 |
| Dec 9, 2025 | 7.77 | 7.96 | 7.77 | 7.93 | 7.93 | 1.67% | 329,000 |
| Dec 8, 2025 | 7.69 | 7.80 | 7.69 | 7.80 | 7.80 | 1.30% | 208,500 |
| Dec 5, 2025 | 7.68 | 7.75 | 7.66 | 7.70 | 7.70 | 0.65% | 104,000 |
| Dec 4, 2025 | 7.58 | 7.68 | 7.56 | 7.65 | 7.65 | 1.32% | 106,500 |
| Dec 3, 2025 | 7.35 | 7.59 | 7.35 | 7.55 | 7.55 | 3.28% | 240,000 |
| Dec 2, 2025 | 7.37 | 7.37 | 7.23 | 7.31 | 7.31 | -0.41% | 45,000 |
| Dec 1, 2025 | 7.39 | 7.39 | 7.22 | 7.34 | 7.34 | -0.68% | 70,500 |
| Nov 28, 2025 | 7.38 | 7.42 | 7.27 | 7.39 | 7.39 | 0.68% | 97,500 |
| Nov 27, 2025 | 7.38 | 7.38 | 7.21 | 7.34 | 7.34 | - | 41,500 |
| Nov 26, 2025 | 7.36 | 7.39 | 7.22 | 7.34 | 7.34 | 0.27% | 29,000 |
| Nov 25, 2025 | 7.26 | 7.42 | 7.19 | 7.32 | 7.32 | 1.39% | 58,000 |
| Nov 24, 2025 | 7.21 | 7.22 | 7.10 | 7.22 | 7.22 | 0.56% | 95,000 |
| Nov 21, 2025 | 7.37 | 7.37 | 7.07 | 7.18 | 7.18 | -2.31% | 189,000 |
| Nov 20, 2025 | 7.34 | 7.45 | 7.26 | 7.35 | 7.35 | -0.27% | 172,000 |
| Nov 19, 2025 | 7.44 | 7.46 | 7.31 | 7.37 | 7.37 | -0.67% | 109,500 |
| Nov 18, 2025 | 7.59 | 7.59 | 7.31 | 7.42 | 7.42 | -1.72% | 127,500 |
| Nov 17, 2025 | 7.55 | 7.61 | 7.45 | 7.55 | 7.55 | 0.53% | 71,500 |
| Nov 14, 2025 | 7.79 | 7.79 | 7.50 | 7.51 | 7.51 | -2.34% | 155,000 |
| Nov 13, 2025 | 7.74 | 7.74 | 7.56 | 7.69 | 7.69 | -0.77% | 3,078,500 |
| Nov 12, 2025 | 7.75 | 7.77 | 7.65 | 7.75 | 7.75 | 0.39% | 139,000 |
| Nov 11, 2025 | 7.42 | 7.77 | 7.42 | 7.72 | 7.72 | 4.04% | 782,000 |
| Nov 10, 2025 | 7.24 | 7.44 | 7.23 | 7.42 | 7.42 | 3.34% | 168,500 |
| Nov 7, 2025 | 7.14 | 7.20 | 7.11 | 7.18 | 7.18 | 0.84% | 74,500 |
| Nov 6, 2025 | 7.15 | 7.21 | 7.12 | 7.12 | 7.12 | - | 51,000 |
| Nov 5, 2025 | 7.11 | 7.14 | 7.04 | 7.12 | 7.12 | 0.28% | 52,500 |
| Nov 4, 2025 | 7.10 | 7.17 | 7.02 | 7.10 | 7.10 | - | 117,500 |
| Nov 3, 2025 | 7.13 | 7.30 | 7.07 | 7.10 | 7.10 | - | 100,000 |
| Oct 31, 2025 | 7.19 | 7.23 | 7.10 | 7.10 | 7.10 | -0.70% | 70,500 |
| Oct 30, 2025 | 7.19 | 7.26 | 7.13 | 7.15 | 7.15 | -0.69% | 110,500 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.18 | 7.20 | 7.20 | -0.96% | 64,000 |
| Oct 27, 2025 | 7.14 | 7.27 | 7.14 | 7.27 | 7.27 | 2.25% | 53,000 |
| Oct 24, 2025 | 7.10 | 7.12 | 7.03 | 7.11 | 7.11 | 0.28% | 112,000 |
| Oct 23, 2025 | 7.18 | 7.18 | 6.99 | 7.09 | 7.09 | -0.84% | 67,500 |
| Oct 22, 2025 | 7.17 | 7.20 | 7.10 | 7.15 | 7.15 | 0.14% | 71,500 |
| Oct 21, 2025 | 7.07 | 7.18 | 7.07 | 7.14 | 7.14 | 1.42% | 60,000 |
| Oct 20, 2025 | 7.07 | 7.11 | 6.95 | 7.04 | 7.04 | 0.57% | 196,000 |
| Oct 17, 2025 | 7.21 | 7.22 | 7.00 | 7.00 | 7.00 | -2.51% | 148,500 |
| Oct 16, 2025 | 7.21 | 7.25 | 7.16 | 7.18 | 7.18 | - | 76,000 |
| Oct 15, 2025 | 7.16 | 7.21 | 7.16 | 7.18 | 7.18 | 0.70% | 47,500 |
| Oct 14, 2025 | 7.12 | 7.23 | 7.07 | 7.13 | 7.13 | 0.56% | 142,000 |
| Oct 13, 2025 | 7.21 | 7.21 | 7.06 | 7.09 | 7.09 | -1.80% | 61,000 |
| Oct 10, 2025 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | -0.82% | 47,000 |