Prinx Chengshan Holdings Limited (1809.HK) HKSE
7.70
-0.07(-0.90%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1809.HK Historical Return
If you invested $1000 in Prinx Chengshan Holdings Limited (1809.HK) since IPO date, it would be worth $2,321.53 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,078.08, while $1000 invested 1 year ago would be worth $1,047.94. This corresponds to total returns of 132.15%, 7.81%, 4.79%, respectively, with annualized returns of 11.63%, 1.51%, 4.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1809.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.89 | 7.77 | 7.77 | 7.93 | 7.76 | 60,500 |
| June 01, 2026 | 7.8 | 7.86 | 7.86 | 8.01 | 7.71 | 124,500 |
| May 29, 2026 | 7.75 | 7.77 | 7.77 | 7.83 | 7.75 | 130,500 |
| May 28, 2026 | 7.72 | 7.72 | 7.72 | 7.93 | 7.68 | 92,000 |
| May 27, 2026 | 7.76 | 7.69 | 7.69 | 7.83 | 7.66 | 105,000 |
| May 26, 2026 | 7.75 | 7.73 | 7.73 | 7.82 | 7.7 | 87,000 |
| May 22, 2026 | 7.73 | 7.82 | 7.82 | 7.83 | 7.73 | 19,000 |
| May 21, 2026 | 7.87 | 7.73 | 7.73 | 7.9 | 7.72 | 211,600 |
| May 20, 2026 | 7.93 | 7.82 | 7.82 | 7.93 | 7.82 | 209,500 |
| May 19, 2026 | 7.93 | 7.9 | 7.9 | 7.96 | 7.9 | 99,000 |
| May 18, 2026 | 7.93 | 7.9 | 7.9 | 7.93 | 7.9 | 111,000 |
| May 15, 2026 | 7.93 | 7.9 | 7.9 | 7.96 | 7.89 | 49,000 |
| May 14, 2026 | 7.93 | 7.9 | 7.9 | 7.95 | 7.9 | 25,500 |
| May 13, 2026 | 7.93 | 7.9 | 7.9 | 7.95 | 7.9 | 41,500 |
| May 12, 2026 | 7.98 | 7.9 | 7.9 | 8.02 | 7.9 | 171,000 |
| May 11, 2026 | 7.85 | 8 | 8 | 8.01 | 7.85 | 215,500 |
| May 08, 2026 | 7.84 | 7.82 | 7.82 | 7.9 | 7.8 | 80,500 |
| May 07, 2026 | 7.93 | 7.81 | 7.81 | 7.93 | 7.8 | 62,500 |
| May 06, 2026 | 7.96 | 7.93 | 7.93 | 7.96 | 7.9 | 40,500 |
| May 05, 2026 | 7.95 | 8 | 8 | 8.01 | 7.93 | 37,500 |
| May 04, 2026 | 7.95 | 7.99 | 7.99 | 8 | 7.9 | 58,500 |
| April 30, 2026 | 8 | 8.01 | 8.01 | 8.02 | 7.94 | 32,500 |
| April 29, 2026 | 8.01 | 8 | 8 | 8.03 | 7.95 | 91,500 |
| April 28, 2026 | 8.04 | 7.99 | 7.99 | 8.04 | 7.93 | 55,000 |
| April 27, 2026 | 8.02 | 8.08 | 8.08 | 8.09 | 7.96 | 162,000 |
| April 24, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.9 | 82,996 |
| April 23, 2026 | 8 | 8.01 | 8.01 | 8.01 | 7.97 | 66,500 |
| April 22, 2026 | 8.02 | 8 | 8 | 8.03 | 7.94 | 53,000 |
| April 21, 2026 | 7.93 | 7.99 | 7.99 | 8.02 | 7.88 | 125,500 |
| April 20, 2026 | 8.08 | 7.97 | 7.97 | 8.08 | 7.95 | 37,500 |
| April 17, 2026 | 8.07 | 8.07 | 8.07 | 8.08 | 8.02 | 28,500 |
| April 16, 2026 | 8.05 | 8.04 | 8.04 | 8.07 | 7.96 | 65,500 |
| April 15, 2026 | 8.05 | 8.09 | 8.09 | 8.09 | 7.97 | 65,000 |
| April 14, 2026 | 8 | 8.09 | 8.09 | 8.1 | 7.96 | 46,500 |
| April 13, 2026 | 8.2 | 8.04 | 8.04 | 8.2 | 7.99 | 32,500 |
| April 10, 2026 | 7.94 | 8.17 | 8.17 | 8.24 | 7.94 | 462,000 |
| April 09, 2026 | 7.85 | 7.98 | 7.98 | 7.99 | 7.85 | 160,500 |
| April 08, 2026 | 7.9 | 7.86 | 7.86 | 7.95 | 7.8 | 372,200 |
| April 02, 2026 | 7.76 | 7.9 | 7.9 | 7.9 | 7.73 | 101,500 |
| April 01, 2026 | 7.72 | 7.77 | 7.77 | 7.77 | 7.68 | 51,500 |
| March 31, 2026 | 7.8 | 7.69 | 7.69 | 7.8 | 7.68 | 177,000 |
| March 30, 2026 | 7.82 | 7.8 | 7.8 | 7.82 | 7.57 | 103,000 |
| March 27, 2026 | 7.72 | 7.82 | 7.82 | 7.82 | 7.62 | 59,000 |
| March 26, 2026 | 7.7 | 7.69 | 7.69 | 7.86 | 7.52 | 245,000 |
| March 25, 2026 | 7.54 | 7.63 | 7.63 | 7.75 | 7.51 | 104,000 |
| March 24, 2026 | 7.54 | 7.51 | 7.51 | 7.63 | 7.4 | 81,000 |
| March 23, 2026 | 7.69 | 7.51 | 7.51 | 7.69 | 7.41 | 165,500 |
| March 20, 2026 | 7.69 | 7.66 | 7.66 | 7.79 | 7.57 | 166,000 |
| March 19, 2026 | 7.78 | 7.66 | 7.66 | 7.79 | 7.57 | 110,000 |
| March 18, 2026 | 7.66 | 7.77 | 7.76 | 7.84 | 7.66 | 127,000 |
| March 17, 2026 | 7.6 | 7.63 | 7.63 | 7.73 | 7.57 | 64,000 |
| March 16, 2026 | 7.54 | 7.57 | 7.57 | 7.58 | 7.49 | 157,000 |
| March 13, 2026 | 7.76 | 7.54 | 7.54 | 7.76 | 7.54 | 48,000 |
| March 12, 2026 | 7.7 | 7.76 | 7.76 | 7.8 | 7.7 | 108,000 |
| March 11, 2026 | 7.6 | 7.67 | 7.67 | 7.74 | 7.57 | 101,500 |
| March 10, 2026 | 7.6 | 7.6 | 7.51 | 7.64 | 7.54 | 17,000 |
| March 09, 2026 | 7.84 | 7.57 | 7.57 | 7.94 | 7.4 | 279,000 |
| March 06, 2026 | 7.9 | 7.81 | 7.81 | 7.99 | 7.73 | 150,500 |
| March 05, 2026 | 7.85 | 7.85 | 7.85 | 7.93 | 7.85 | 66,000 |
| March 04, 2026 | 7.98 | 7.75 | 7.75 | 8.02 | 7.75 | 43,500 |
