Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

PRINX CHENGSHAN (1809.HK)

Compare
6.660
-0.850
(-11.32%)
As of 3:01:15 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20257.2407.2406.6306.6606.660135,500
Apr 3, 20257.3708.1007.3407.5107.510263,500
Apr 2, 20257.9608.1807.9608.1808.18056,000
Apr 1, 20258.1208.1807.9207.9407.940129,500
Mar 31, 20258.6708.6707.8808.1008.100147,000
Mar 28, 20258.4808.6508.4608.6008.600138,000
Mar 27, 20258.3708.4908.3608.4608.46087,500
Mar 26, 20258.2808.4208.2808.3508.35037,000
Mar 25, 20258.3208.3308.2308.2608.26049,000
Mar 24, 20258.3408.3408.2508.3408.34040,000
Mar 21, 20258.3608.4008.3208.3408.340121,000
Mar 20, 20258.3708.4408.2808.3608.36069,500
Mar 19, 20258.2708.4008.2708.4008.40063,000
Mar 18, 20258.1408.2508.1308.2508.25097,500
Mar 17, 20258.0408.1008.0108.1008.10043,500
Mar 14, 20258.0908.0907.9608.0208.02048,000
Mar 13, 20258.0908.0907.9608.0508.05021,000
Mar 12, 20257.9908.1007.9908.1008.10099,000
Mar 11, 20257.9908.0007.9408.0008.00028,000
Mar 10, 20257.9707.9907.9507.9907.99019,500
Mar 7, 20257.9407.9507.8407.9507.95029,000
Mar 6, 20257.9207.9807.8807.9107.91085,000
Mar 5, 20257.8907.9107.8207.9007.90074,000
Mar 4, 20257.9107.9107.8307.8907.89025,500
Mar 3, 20257.9307.9907.7707.8907.89030,500
Feb 28, 20257.9707.9807.9107.9107.91018,000
Feb 27, 20257.9007.9907.8807.9507.95021,500
Feb 26, 20257.9908.0007.8507.8507.85041,000
Feb 25, 20257.7607.9807.7607.9707.97050,000
Feb 24, 20257.7207.7407.7007.7407.74017,500
Feb 21, 20257.8207.8207.6007.7007.70048,500
Feb 20, 20257.7807.8307.7107.8307.83016,500
Feb 19, 20257.8307.8307.6507.7607.76033,500
Feb 18, 20257.8207.8507.6207.8107.81024,000
Feb 17, 20257.8907.8907.7807.8107.81021,500
Feb 14, 20257.8407.9307.7707.8907.89027,000
Feb 13, 20257.8607.8607.8307.8507.85017,000
Feb 12, 20257.9107.9107.8407.8407.84030,000
Feb 11, 20257.9007.9107.8707.9107.91015,000
Feb 10, 20257.8307.8807.8007.8807.88027,000
Feb 7, 20258.1708.1707.7607.8107.810160,000
Feb 6, 20258.0208.1808.0208.1508.15087,500
Feb 5, 20258.0408.1207.8808.0008.00075,500
Feb 4, 20257.8908.0407.8308.0408.04056,500
Feb 3, 20257.7207.8907.6607.8807.88041,500
Jan 28, 20257.7307.7307.7307.7307.730-
Jan 27, 20257.7107.7807.7107.7807.78016,500
Jan 24, 20257.7007.7307.6807.6907.69022,000
Jan 23, 20257.7007.7707.6507.6807.68017,000
Jan 22, 20257.7407.7707.6807.6807.68023,000
Jan 21, 20257.7107.7407.4807.7407.74041,500
Jan 20, 20257.7007.6907.5507.6907.69016,500
Jan 17, 20257.6207.7207.4707.6907.69043,000
Jan 16, 20257.6507.6707.5007.6107.61043,500
Jan 15, 20257.5307.6107.4507.6107.61023,500
Jan 14, 20257.1707.5307.1607.5107.510172,500
Jan 13, 20257.1807.1807.1107.1707.17016,000
Jan 10, 20257.1207.2007.1107.1607.16081,500
Jan 9, 20257.0707.1307.0507.0507.05030,500
Jan 8, 20256.9707.1306.9107.0507.050267,500
Jan 7, 20257.1107.1106.9106.9406.940190,000
Jan 6, 20257.3807.3807.0307.1207.120119,000
Jan 3, 20257.4407.5007.2207.3707.37053,500
Jan 2, 20257.3707.4507.3707.3707.37027,000
Dec 31, 20247.3507.3507.3507.3507.350-
Dec 30, 20247.4007.5407.2707.3807.38051,500
Dec 27, 20247.3507.3807.3307.3807.38015,500
Dec 24, 20247.2807.2807.2807.2807.280-
Dec 23, 20247.0507.3607.0007.3607.36056,000
Dec 20, 20247.4507.4606.8507.0607.060157,000
Dec 19, 20247.6107.6107.3207.4307.43079,000
Dec 18, 20247.9207.9207.6207.6207.620135,500
Dec 17, 20247.9108.0907.9107.9207.92036,000
Dec 16, 20247.9908.0207.8507.9207.92024,000
Dec 13, 20247.9908.0207.9707.9707.97029,500
Dec 12, 20248.0508.0507.7907.9707.97033,000
Dec 11, 20247.8408.0407.7908.0308.03047,000
Dec 10, 20247.9008.1607.8207.8207.820146,500
Dec 9, 20247.8707.8807.5807.8007.80071,000
Dec 6, 20247.7507.8607.7307.8507.85025,000
Dec 5, 20247.7607.7607.6107.6807.68043,500
Dec 4, 20248.0008.0007.7007.7007.70080,000
Dec 3, 20247.8208.1707.8207.9507.950108,000
Dec 2, 20247.6607.8707.5307.8007.800190,500
Nov 29, 20247.6507.7307.6007.6407.64024,500
Nov 28, 20247.4907.7507.4907.6007.60028,500
Nov 27, 20247.5907.6207.4007.4607.460201,500
Nov 26, 20247.5907.6807.5707.5707.57021,000
Nov 25, 20247.7307.7607.5707.5707.57043,000
Nov 22, 20247.6907.8107.5507.7207.72052,000
Nov 21, 20247.5207.6807.4807.6807.68072,000
Nov 20, 20247.5507.6307.4607.5607.560111,000
Nov 19, 20247.8107.8207.5107.5307.530125,500
Nov 18, 20247.9607.9607.7007.7707.77022,000
Nov 15, 20247.9207.9607.7507.9607.96034,000
Nov 14, 20247.9507.9507.7007.9307.93023,500
Nov 13, 20248.1108.1207.7507.9307.93084,500
Nov 12, 20248.1208.2608.0208.0208.02054,000
Nov 11, 20248.1508.1608.0508.1508.15033,000
Nov 8, 20248.2508.2508.0108.2008.20025,500
Nov 7, 20248.2108.4208.1008.2608.26035,000
Nov 6, 20248.2708.4208.2008.2608.26016,000
Nov 5, 20248.1908.3008.1508.2508.25021,500
Nov 4, 20248.5608.5608.1008.1708.17078,000
Nov 1, 20248.2808.5608.2808.5508.55093,500
Oct 31, 20248.2408.2508.0108.2508.250204,000
Oct 30, 20248.3208.3308.1608.2908.29034,500
Oct 29, 20248.4408.4908.1508.3008.300207,500
Oct 28, 20248.6408.7808.3508.4408.44076,000
Oct 25, 20248.7208.8308.4408.6208.620131,000
Oct 24, 20248.8308.8308.6608.7008.70035,000
Oct 23, 20248.7708.9908.7808.7808.78063,000
Oct 22, 20248.8408.8508.7508.7508.75034,500
Oct 21, 20248.8708.8708.7708.8408.84025,500
Oct 18, 20248.7508.9008.7108.8508.85050,000
Oct 17, 20248.9208.9608.6008.7308.73060,500
Oct 16, 20248.7308.9708.7308.9008.90057,500
Oct 15, 20248.6508.9108.6508.7108.71094,500
Oct 14, 20248.9808.9808.6008.6108.610221,255
Oct 10, 20248.8609.0608.8608.9608.96062,500
Oct 9, 20249.0909.1808.7808.8408.84069,500
Oct 8, 20249.1409.3008.7509.0709.070220,500
Oct 7, 20248.7409.2608.7409.1209.120310,500
Oct 4, 20248.4208.7208.3408.7208.720153,500
Oct 3, 20248.6208.6708.2608.4008.400222,000
Oct 2, 20248.2708.8208.2708.6008.600282,500
Sep 30, 20248.2108.8608.2108.4608.460134,500
Sep 27, 20247.9908.3507.9808.1908.190175,000
Sep 26, 20248.0408.1007.9007.9607.960421,500
Sep 25, 20248.2708.3408.0708.0708.07063,500
Sep 24, 20248.1508.3207.9508.3208.320158,500
Sep 23, 2024 0.150 Dividend
Sep 23, 20248.1608.1607.7708.1308.130540,500
Sep 20, 20248.3108.4208.1708.2808.13086,000
Sep 19, 20248.3508.3908.2108.3608.20953,500
Sep 17, 20248.4008.4408.3508.4308.27731,000
Sep 16, 20248.3808.4508.1008.4508.297112,000
Sep 13, 20248.1308.4008.1308.4008.24834,500
Sep 12, 20248.1208.1908.0908.1107.96357,000
Sep 11, 20248.3008.3208.0608.1007.953114,500
Sep 10, 20248.3908.3908.2008.2808.130295,500
Sep 9, 20248.2308.4008.2208.3708.218142,755
Sep 5, 20248.2308.2408.1008.2108.06145,000
Sep 4, 20248.2208.2408.0608.2408.09180,000
Sep 3, 20248.0708.2208.0708.2008.05173,500
Sep 2, 20248.2208.2208.0008.0507.90467,000
Aug 30, 20248.2608.3208.1508.3008.150122,500
Aug 29, 20248.0008.2707.9808.2508.101156,000
Aug 28, 20248.2808.3007.9707.9807.835368,000
Aug 27, 20248.0508.3808.0008.2408.091289,000
Aug 26, 20248.0008.0807.7008.0707.924538,500
Aug 23, 20247.8008.1607.8007.9807.835503,500
Aug 22, 20247.5507.7907.5007.7907.649431,500
Aug 21, 20247.3507.5707.2607.5507.413180,000
Aug 20, 20247.5707.6207.3707.4007.266242,500
Aug 19, 20247.4707.6207.4407.5507.413364,000
Aug 16, 20247.4507.4807.2707.4407.305208,000
Aug 15, 20247.4507.5207.3407.4307.29557,000
Aug 14, 20247.4707.4907.3507.4307.29582,500
Aug 13, 20247.4007.4907.2707.4507.315188,500
Aug 12, 20247.4707.5407.3007.3707.23661,000
Aug 9, 20247.2207.5707.1507.4507.315311,500
Aug 8, 20247.1307.2007.0007.2007.070101,000
Aug 7, 20247.2007.2507.0707.1106.981184,500
Aug 6, 20247.1807.2206.9907.1907.060101,000
Aug 5, 20247.2107.2107.0107.1006.971117,500
Aug 2, 20247.2007.2207.0507.2107.079153,000
Aug 1, 20247.2507.2507.0307.1807.050109,500
Jul 31, 20247.1707.2907.0807.2307.099216,500
Jul 30, 20247.2707.2707.0607.1307.001111,500
Jul 29, 20247.3207.4007.1707.2507.119116,500
Jul 26, 20247.3007.4007.2507.3007.168343,500
Jul 25, 20247.3507.3507.1107.2807.148135,500
Jul 24, 20247.1807.4907.1507.3507.217159,000
Jul 23, 20247.3507.5506.9207.1607.030314,500
Jul 22, 20247.6308.1207.2507.3307.197676,500
Jul 19, 20247.7107.8207.4207.6607.521160,000
Jul 18, 20247.5307.9007.5307.7507.61067,000
Jul 17, 20247.7507.7507.3507.5307.394209,500
Jul 16, 20247.8707.8707.6607.7807.63930,500
Jul 15, 20247.9807.9807.5907.8107.66982,000
Jul 12, 20248.0708.0707.9008.0007.85568,500
Jul 11, 20248.0508.0507.8708.0507.90497,500
Jul 10, 20247.9008.0607.9008.0207.875135,500
Jul 9, 20247.5807.9907.5807.8707.727230,500
Jul 8, 20247.9807.9807.4307.6007.462308,500
Jul 5, 20248.0008.0507.7508.0507.90462,500
Jul 4, 20247.9708.0507.8108.0207.87549,000
Jul 3, 20248.0008.0907.8908.0007.85568,000
Jul 2, 20248.0308.0507.6608.0507.904156,500
Jun 28, 20247.9608.2107.9608.0807.93491,500
Jun 27, 20248.0208.1807.9008.0307.88598,000
Jun 26, 20248.0608.1408.0008.0707.92432,500
Jun 25, 20248.1908.2008.0008.1107.96334,500
Jun 24, 20248.1508.4108.1508.1608.012145,500
Jun 21, 20248.0308.3007.9708.2008.051169,000
Jun 20, 20248.3508.4208.0108.0107.865142,000
Jun 19, 20248.3108.6008.2608.4008.248139,500
Jun 18, 20248.3208.5208.2908.3608.20987,000
Jun 17, 20248.8108.8108.0708.3208.169656,500
Jun 14, 20248.8709.0308.7508.8708.70963,500
Jun 13, 20248.8908.9408.7308.8508.690108,000
Jun 12, 20248.7809.0608.7408.9408.778303,000
Jun 11, 20248.3708.8608.3708.8308.670401,500
Jun 7, 20248.7108.7508.3508.4208.267248,500
Jun 6, 20248.9208.9508.5708.6908.533253,500
Jun 5, 20249.1409.1708.8508.9008.739150,000
Jun 4, 2024 0.300 Dividend
Jun 4, 20248.8209.3508.5909.1408.974276,000
Jun 3, 20249.3009.3008.7709.0708.611368,500
May 31, 20249.2809.3309.2009.2708.801343,000
May 30, 20249.4309.4309.2409.2508.782417,500
May 29, 20249.3409.4609.2109.3708.896249,500
May 28, 20249.0409.3409.0409.3208.848411,500
May 27, 20249.0609.0608.9309.0208.5646,293,500
May 24, 20249.1409.4508.9109.0008.545666,500
May 23, 20249.0509.1208.8309.0808.621745,000
May 22, 20248.8109.2708.7608.9908.535688,000
May 21, 20249.4009.4008.7108.8108.364611,000
May 20, 20248.2909.5408.2209.2908.8202,013,500
May 17, 20247.2808.7507.2208.2007.7855,206,500
May 16, 20247.2607.3307.2507.3206.950791,000
May 14, 20247.2507.3607.2507.2506.883414,500
May 13, 20247.3807.3807.2407.3206.950458,000
May 10, 20247.2707.3807.1907.3807.007170,500
May 9, 20247.3007.3007.2407.2406.874126,500
May 8, 20247.2507.3407.2207.3306.959662,500
May 7, 20247.2507.3307.1907.2506.883252,000
May 6, 20247.2507.3407.1907.2506.883212,500
May 3, 20247.2507.2607.2307.2506.88393,000
May 2, 20247.2407.2507.2307.2506.88328,500
Apr 30, 20247.2407.3307.2307.2506.883185,500
Apr 29, 20247.2407.2607.2407.2506.883222,500
Apr 26, 20247.2407.3307.2307.2506.88379,500
Apr 25, 20247.2407.2607.2407.2506.88334,000
Apr 24, 20247.2507.2707.2307.2506.88355,500
Apr 23, 20247.7007.7007.1607.2506.883132,500
Apr 22, 20247.9908.3507.5007.7507.358236,000
Apr 19, 20247.5608.0007.5607.9407.538111,500
Apr 18, 20247.4907.5707.3607.5707.18742,500
Apr 17, 20247.3807.5007.3407.5007.12143,500
Apr 16, 20247.2507.4007.2407.3907.01626,500
Apr 15, 20247.2207.2907.1607.2906.921168,000
Apr 12, 20247.1907.2707.1607.2106.845144,000
Apr 11, 20246.9607.2106.9607.2106.84524,000
Apr 10, 20247.0507.0806.9506.9506.598161,000
Apr 9, 20247.0907.1307.0107.0606.70314,500
Apr 8, 20246.9507.1606.9007.1006.74155,500