Skip to main content
Prinx Chengshan Holdings Limited (HKG:1809)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.00
+0.01 (0.13%)
Apr 29, 2026, 3:41 PM HKT

Prinx Chengshan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.018.017.958.00-0.13%7,000
Apr 28, 20268.048.047.937.997.99-1.11%56,000
Apr 27, 20268.028.097.968.088.080.87%163,000
Apr 24, 20268.018.017.908.018.01-81,996
Apr 23, 20268.008.017.978.018.010.12%66,000
Apr 22, 20268.028.037.948.008.000.13%53,000
Apr 21, 20267.938.027.887.997.990.25%127,000
Apr 20, 20268.088.087.957.977.97-1.24%38,000
Apr 17, 20268.078.088.028.078.070.37%28,500
Apr 16, 20268.058.077.968.048.04-0.62%65,000
Apr 15, 20268.058.097.978.098.09-62,500
Apr 14, 20268.008.107.968.098.090.62%46,000
Apr 13, 20268.208.207.998.048.04-1.59%32,000
Apr 10, 20267.948.247.948.178.172.38%463,000
Apr 9, 20267.857.997.857.987.981.53%160,000
Apr 8, 20267.907.957.807.867.86-0.51%372,700
Apr 2, 20267.767.907.737.907.901.67%100,500
Apr 1, 20267.727.777.687.777.771.04%51,500
Mar 31, 20267.807.807.687.697.69-1.41%176,500
Mar 30, 20267.827.827.577.807.80-0.26%102,500
Mar 27, 20267.727.827.627.827.821.69%59,000
Mar 26, 20267.707.867.527.697.690.79%245,000
Mar 25, 20267.547.757.517.637.631.60%103,000
Mar 24, 20267.547.637.407.517.51-80,500
Mar 23, 20267.697.697.417.517.51-1.96%166,000
Mar 20, 20267.697.797.577.667.66-165,500
Mar 19, 20267.787.797.577.667.66-1.29%109,500
Mar 18, 20267.667.847.667.767.761.70%123,000
Mar 17, 20267.607.737.577.637.630.79%64,000
Mar 16, 20267.547.587.497.577.570.40%156,500
Mar 13, 20267.767.767.547.547.54-2.84%41,000
Mar 12, 20267.707.807.707.767.761.17%107,500
Mar 11, 20267.607.747.577.677.672.13%102,000
Mar 10, 20267.607.647.517.517.51-0.79%125,500
Mar 9, 20267.847.947.407.577.57-3.07%279,000
Mar 6, 20267.907.997.737.817.81-0.51%149,500
Mar 5, 20267.857.937.857.857.851.29%65,500
Mar 4, 20267.988.027.727.757.75-2.39%68,000
Mar 3, 20267.967.977.897.947.94-51,000
Mar 2, 20268.098.097.907.947.94-2.10%150,000
Feb 27, 20268.148.147.978.118.110.12%288,000
Feb 26, 20268.138.158.048.108.10-36,500
Feb 25, 20268.148.228.108.108.10-0.37%75,500
Feb 24, 20268.128.228.078.138.130.25%73,500
Feb 23, 20268.158.198.118.118.11-0.12%29,000
Feb 20, 20268.138.218.128.128.12-0.85%34,000
Feb 16, 20268.208.218.138.198.19-31,500
Feb 13, 20268.088.218.068.198.192.12%93,500
Feb 12, 20268.008.158.008.028.020.25%309,000
Feb 11, 20268.108.147.958.008.00-1.72%141,000
Feb 10, 20268.118.158.068.148.14-0.12%59,000
Feb 9, 20268.078.178.028.158.151.49%75,500
Feb 6, 20268.148.148.018.038.03-0.99%20,000
Feb 5, 20268.108.118.018.118.11-0.37%24,000
Feb 4, 20268.118.158.078.148.14-0.12%16,000
Feb 3, 20268.018.228.018.158.151.37%50,780
Feb 2, 20268.168.188.038.048.04-1.95%64,100
Jan 30, 20268.238.258.048.208.20-0.24%112,000
Jan 29, 20268.178.268.128.228.220.74%103,000
Jan 28, 20268.148.218.108.168.16-0.24%68,500
Jan 27, 20268.238.268.138.188.18-0.24%31,500
Jan 26, 20268.108.217.948.208.201.61%348,500
Jan 23, 20268.078.198.048.078.07-0.49%66,500
Jan 22, 20268.138.208.018.118.11-0.73%2,123,000
Jan 21, 20268.068.298.068.178.170.86%223,000
Jan 20, 20268.138.157.918.108.10-112,500
Jan 19, 20268.058.187.928.108.10-0.49%284,500
Jan 16, 20268.028.147.778.148.140.25%557,000
Jan 15, 20268.118.178.008.128.12-0.73%55,500
Jan 14, 20268.268.268.148.188.18-0.85%54,500
Jan 13, 20268.198.268.128.258.250.49%2,192,000
Jan 12, 20268.198.268.198.218.21-0.36%70,000
Jan 9, 20268.318.318.178.248.24-1.08%69,500
Jan 8, 20268.268.368.168.338.331.09%8,364,000
Jan 7, 20268.308.348.218.248.24-0.48%702,000
Jan 6, 20268.138.308.138.288.281.60%444,000
Jan 5, 20267.928.157.858.158.152.64%299,000
Jan 2, 20267.837.967.797.947.941.79%124,000
Dec 31, 20257.867.867.797.807.800.26%48,500
Dec 30, 20257.827.827.777.787.78-0.13%38,500
Dec 29, 20257.817.837.707.797.790.26%78,000
Dec 24, 20257.787.807.757.777.770.26%21,952
Dec 23, 20257.797.807.737.757.75-68,000
Dec 22, 20257.657.787.657.757.751.31%54,000
Dec 19, 20257.757.827.577.657.65-0.78%332,000
Dec 18, 20257.817.817.667.717.71-0.90%59,000
Dec 17, 20257.797.797.707.787.780.39%32,500
Dec 16, 20257.837.837.657.757.75-0.90%259,600
Dec 15, 20257.847.887.807.827.82-0.76%96,000
Dec 12, 20257.917.977.857.887.88-0.51%138,000
Dec 11, 20257.907.957.907.927.92-0.25%176,500
Dec 10, 20257.837.947.837.947.940.13%152,500
Dec 9, 20257.777.967.777.937.931.67%329,000
Dec 8, 20257.697.807.697.807.801.30%208,500
Dec 5, 20257.687.757.667.707.700.65%104,000
Dec 4, 20257.587.687.567.657.651.32%106,500
Dec 3, 20257.357.597.357.557.553.28%240,000
Dec 2, 20257.377.377.237.317.31-0.41%45,000
Dec 1, 20257.397.397.227.347.34-0.68%70,500
Nov 28, 20257.387.427.277.397.390.68%97,500