Prinx Chengshan Holdings Limited (1809.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 9.300 | 9.300 | 8.770 | 9.070 | 9.070 | 368,500 |
| 31 May 2024 | 9.280 | 9.330 | 9.200 | 9.270 | 9.270 | 343,000 |
| 30 May 2024 | 9.430 | 9.430 | 9.240 | 9.250 | 9.250 | 417,500 |
| 29 May 2024 | 9.340 | 9.460 | 9.210 | 9.370 | 9.370 | 249,500 |
| 28 May 2024 | 9.040 | 9.340 | 9.040 | 9.320 | 9.320 | 411,500 |
| 27 May 2024 | 9.060 | 9.060 | 8.930 | 9.020 | 9.020 | 6,293,500 |
| 24 May 2024 | 9.140 | 9.450 | 8.910 | 9.000 | 9.000 | 666,500 |
| 23 May 2024 | 9.050 | 9.120 | 8.830 | 9.080 | 9.080 | 745,000 |
| 22 May 2024 | 8.810 | 9.270 | 8.760 | 8.990 | 8.990 | 688,000 |
| 21 May 2024 | 9.400 | 9.400 | 8.710 | 8.810 | 8.810 | 611,000 |
| 20 May 2024 | 8.290 | 9.540 | 8.220 | 9.290 | 9.290 | 2,013,500 |
| 17 May 2024 | 7.280 | 8.750 | 7.220 | 8.200 | 8.200 | 5,206,500 |
| 16 May 2024 | 7.260 | 7.330 | 7.250 | 7.320 | 7.320 | 791,000 |
| 14 May 2024 | 7.250 | 7.360 | 7.250 | 7.250 | 7.250 | 414,500 |
| 13 May 2024 | 7.380 | 7.380 | 7.240 | 7.320 | 7.320 | 458,000 |
| 10 May 2024 | 7.270 | 7.380 | 7.190 | 7.380 | 7.380 | 170,500 |
| 09 May 2024 | 7.300 | 7.300 | 7.240 | 7.240 | 7.240 | 126,500 |
| 08 May 2024 | 7.250 | 7.340 | 7.220 | 7.330 | 7.330 | 662,500 |
| 07 May 2024 | 7.250 | 7.330 | 7.190 | 7.250 | 7.250 | 252,000 |
| 06 May 2024 | 7.250 | 7.340 | 7.190 | 7.250 | 7.250 | 212,500 |
| 03 May 2024 | 7.250 | 7.260 | 7.230 | 7.250 | 7.250 | 93,000 |
| 02 May 2024 | 7.240 | 7.250 | 7.230 | 7.250 | 7.250 | 28,500 |
| 30 Apr 2024 | 7.240 | 7.330 | 7.230 | 7.250 | 7.250 | 185,500 |
| 29 Apr 2024 | 7.240 | 7.260 | 7.240 | 7.250 | 7.250 | 222,500 |
| 26 Apr 2024 | 7.240 | 7.330 | 7.230 | 7.250 | 7.250 | 79,500 |
| 25 Apr 2024 | 7.240 | 7.260 | 7.240 | 7.250 | 7.250 | 34,000 |
| 24 Apr 2024 | 7.250 | 7.270 | 7.230 | 7.250 | 7.250 | 55,500 |
| 23 Apr 2024 | 7.700 | 7.700 | 7.160 | 7.250 | 7.250 | 132,500 |
| 22 Apr 2024 | 7.990 | 8.350 | 7.500 | 7.750 | 7.750 | 236,000 |
| 19 Apr 2024 | 7.560 | 8.000 | 7.560 | 7.940 | 7.940 | 111,500 |
| 18 Apr 2024 | 7.490 | 7.570 | 7.360 | 7.570 | 7.570 | 42,500 |
| 17 Apr 2024 | 7.380 | 7.500 | 7.340 | 7.500 | 7.500 | 43,500 |
| 16 Apr 2024 | 7.250 | 7.400 | 7.240 | 7.390 | 7.390 | 26,500 |
| 15 Apr 2024 | 7.220 | 7.290 | 7.160 | 7.290 | 7.290 | 168,000 |
| 12 Apr 2024 | 7.190 | 7.270 | 7.160 | 7.210 | 7.210 | 144,000 |
| 11 Apr 2024 | 6.960 | 7.210 | 6.960 | 7.210 | 7.210 | 24,000 |
| 10 Apr 2024 | 7.050 | 7.080 | 6.950 | 6.950 | 6.950 | 161,000 |
| 09 Apr 2024 | 7.090 | 7.130 | 7.010 | 7.060 | 7.060 | 14,500 |
| 08 Apr 2024 | 6.950 | 7.160 | 6.900 | 7.100 | 7.100 | 55,500 |
| 05 Apr 2024 | 7.180 | 7.180 | 6.940 | 6.990 | 6.990 | 26,000 |
| 03 Apr 2024 | 7.140 | 7.220 | 7.060 | 7.170 | 7.170 | 19,000 |
| 02 Apr 2024 | 6.950 | 7.250 | 6.950 | 7.190 | 7.190 | 56,500 |
| 28 Mar 2024 | 7.240 | 7.260 | 6.900 | 6.900 | 6.900 | 71,000 |
| 27 Mar 2024 | 7.160 | 7.260 | 7.080 | 7.240 | 7.240 | 131,000 |
| 26 Mar 2024 | 7.240 | 7.250 | 7.150 | 7.150 | 7.150 | 26,000 |
| 25 Mar 2024 | 7.080 | 7.260 | 7.080 | 7.230 | 7.230 | 70,000 |
| 22 Mar 2024 | 7.240 | 7.240 | 7.010 | 7.040 | 7.040 | 215,500 |
| 21 Mar 2024 | 7.020 | 7.250 | 6.990 | 7.250 | 7.250 | 43,000 |
| 20 Mar 2024 | 6.950 | 7.030 | 6.880 | 7.010 | 7.010 | 17,500 |
| 19 Mar 2024 | 7.070 | 7.130 | 6.960 | 6.990 | 6.990 | 17,000 |
| 18 Mar 2024 | 7.130 | 7.130 | 7.050 | 7.120 | 7.120 | 23,500 |
| 15 Mar 2024 | 7.120 | 7.140 | 7.110 | 7.120 | 7.120 | 10,500 |
| 14 Mar 2024 | 7.130 | 7.170 | 7.030 | 7.110 | 7.110 | 13,000 |
| 13 Mar 2024 | 7.050 | 7.130 | 7.050 | 7.120 | 7.120 | 15,000 |
| 12 Mar 2024 | 6.830 | 7.040 | 6.820 | 7.030 | 7.030 | 27,500 |
| 11 Mar 2024 | 7.020 | 7.030 | 6.700 | 6.820 | 6.820 | 279,500 |
| 08 Mar 2024 | 7.240 | 7.240 | 7.000 | 7.020 | 7.020 | 261,500 |
| 07 Mar 2024 | 7.140 | 7.240 | 7.140 | 7.240 | 7.240 | 13,500 |
| 06 Mar 2024 | 7.130 | 7.180 | 7.100 | 7.180 | 7.180 | 12,500 |
| 05 Mar 2024 | 7.210 | 7.210 | 7.170 | 7.170 | 7.170 | 17,000 |
| 04 Mar 2024 | 7.230 | 7.230 | 7.150 | 7.210 | 7.210 | 13,500 |
| 01 Mar 2024 | 7.230 | 7.230 | 7.200 | 7.220 | 7.220 | 22,000 |
| 29 Feb 2024 | 7.190 | 7.240 | 7.160 | 7.220 | 7.220 | 16,000 |
| 28 Feb 2024 | 7.150 | 7.250 | 7.150 | 7.200 | 7.200 | 26,500 |
| 27 Feb 2024 | 7.240 | 7.240 | 7.140 | 7.140 | 7.140 | 12,000 |
| 26 Feb 2024 | 7.160 | 7.250 | 7.160 | 7.240 | 7.240 | 14,000 |
| 23 Feb 2024 | 7.240 | 7.250 | 7.150 | 7.150 | 7.150 | 440,500 |
| 22 Feb 2024 | 7.160 | 7.250 | 7.050 | 7.250 | 7.250 | 23,500 |
| 21 Feb 2024 | 7.180 | 7.260 | 7.150 | 7.150 | 7.150 | 57,000 |
| 20 Feb 2024 | 7.170 | 7.240 | 7.150 | 7.230 | 7.230 | 17,500 |
| 19 Feb 2024 | 7.240 | 7.240 | 7.160 | 7.160 | 7.160 | 18,500 |
| 16 Feb 2024 | 7.190 | 7.230 | 7.120 | 7.230 | 7.230 | 12,500 |
| 15 Feb 2024 | 7.360 | 7.360 | 7.140 | 7.180 | 7.180 | 32,500 |
| 14 Feb 2024 | 7.760 | 7.760 | 7.230 | 7.340 | 7.340 | 31,500 |
| 09 Feb 2024 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | - |
| 08 Feb 2024 | 7.170 | 7.250 | 7.100 | 7.250 | 7.250 | 23,000 |
| 07 Feb 2024 | 7.230 | 7.230 | 7.090 | 7.160 | 7.160 | 25,500 |
| 06 Feb 2024 | 6.880 | 7.180 | 6.870 | 7.180 | 7.180 | 54,500 |
| 05 Feb 2024 | 7.030 | 7.030 | 6.840 | 6.840 | 6.840 | 21,000 |
| 02 Feb 2024 | 7.220 | 7.240 | 7.000 | 7.020 | 7.020 | 26,000 |
| 01 Feb 2024 | 7.130 | 7.990 | 7.130 | 7.210 | 7.210 | 120,500 |
| 31 Jan 2024 | 6.820 | 7.420 | 6.400 | 7.110 | 7.110 | 149,500 |
| 30 Jan 2024 | 6.930 | 6.930 | 6.500 | 6.730 | 6.730 | 33,000 |
| 29 Jan 2024 | 6.920 | 6.940 | 6.910 | 6.910 | 6.910 | 15,000 |
| 26 Jan 2024 | 6.890 | 6.900 | 6.860 | 6.900 | 6.900 | 12,500 |
| 25 Jan 2024 | 6.830 | 6.870 | 6.820 | 6.870 | 6.870 | 13,000 |
| 24 Jan 2024 | 6.760 | 6.820 | 6.760 | 6.820 | 6.820 | 14,000 |
| 23 Jan 2024 | 6.860 | 6.860 | 6.740 | 6.740 | 6.740 | 6,370,000 |
| 22 Jan 2024 | 6.830 | 6.850 | 6.720 | 6.850 | 6.850 | 13,500 |
| 19 Jan 2024 | 6.780 | 6.810 | 6.730 | 6.810 | 6.810 | 12,000 |
| 18 Jan 2024 | 6.740 | 6.770 | 6.590 | 6.770 | 6.770 | 21,500 |
| 17 Jan 2024 | 6.890 | 6.930 | 6.740 | 6.740 | 6.740 | 16,000 |
| 16 Jan 2024 | 6.940 | 6.980 | 6.910 | 6.910 | 6.910 | 16,500 |
| 15 Jan 2024 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | - |
| 12 Jan 2024 | 6.910 | 6.920 | 6.910 | 6.920 | 6.920 | 12,500 |
| 11 Jan 2024 | 6.600 | 6.950 | 6.600 | 6.900 | 6.900 | 29,500 |
| 10 Jan 2024 | 6.500 | 6.580 | 6.490 | 6.580 | 6.580 | 62,500 |
| 09 Jan 2024 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 13,000 |
| 08 Jan 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 11,000 |
| 05 Jan 2024 | 6.500 | 6.510 | 6.500 | 6.500 | 6.500 | 14,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.