Prinx Chengshan Holdings Limited (1809.HK) HKSE
Currency In HKD
AD
- 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 $1,973.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $968.16, while $1000 invested 1 year ago would be worth $884.92. This corresponds to total returns of 97.35%, -3.18%, -11.51%, respectively, with annualized returns of 9.08%, -0.64%, -11.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1809.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.72 | 6.69 | 6.69 | 6.72 | 6.66 | 51,500 |
| July 30, 2026 | 6.77 | 6.69 | 6.69 | 6.79 | 6.68 | 61,500 |
| July 29, 2026 | 6.76 | 6.74 | 6.74 | 6.78 | 6.7 | 58,500 |
| July 28, 2026 | 7.05 | 6.73 | 6.73 | 7.05 | 6.73 | 135,500 |
| July 27, 2026 | 7.25 | 7.02 | 7.02 | 7.25 | 7 | 40,000 |
| July 24, 2026 | 7.44 | 7.5 | 7.5 | 7.51 | 7.39 | 100,000 |
| July 23, 2026 | 7.43 | 7.44 | 7.44 | 7.59 | 7.37 | 162,500 |
| July 22, 2026 | 7.44 | 7.4 | 7.4 | 7.44 | 7.39 | 26,000 |
| July 21, 2026 | 7.47 | 7.43 | 7.43 | 7.51 | 7.4 | 184,500 |
| July 20, 2026 | 7.43 | 7.44 | 7.44 | 7.57 | 7.43 | 53,000 |
| July 17, 2026 | 7.42 | 7.4 | 7.4 | 7.47 | 7.35 | 34,500 |
| July 16, 2026 | 7.44 | 7.39 | 7.39 | 7.47 | 7.39 | 47,500 |
| July 15, 2026 | 7.35 | 7.41 | 7.41 | 7.45 | 7.3 | 19,000 |
| July 14, 2026 | 7.34 | 7.32 | 7.32 | 7.36 | 7.25 | 57,000 |
| July 13, 2026 | 7.32 | 7.31 | 7.31 | 7.33 | 7.25 | 30,000 |
| July 10, 2026 | 7.22 | 7.25 | 7.25 | 7.34 | 7.17 | 118,000 |
| July 09, 2026 | 7.07 | 7.24 | 7.24 | 7.25 | 7.04 | 37,000 |
| July 08, 2026 | 7.22 | 7.03 | 7.03 | 7.22 | 7.03 | 27,500 |
| July 07, 2026 | 7.25 | 7.16 | 7.16 | 7.25 | 6.95 | 93,000 |
| July 06, 2026 | 7.19 | 7.26 | 7.26 | 7.26 | 7.03 | 44,946 |
| July 03, 2026 | 7.19 | 7.19 | 7.19 | 7.2 | 7.07 | 34,000 |
| July 02, 2026 | 7 | 7.2 | 7.2 | 7.2 | 6.92 | 50,000 |
| June 30, 2026 | 6.95 | 6.9 | 6.9 | 7.02 | 6.82 | 108,500 |
| June 29, 2026 | 6.83 | 6.9 | 6.9 | 7.05 | 6.83 | 127,500 |
| June 26, 2026 | 6.82 | 6.8 | 6.8 | 6.85 | 6.67 | 82,000 |
| June 25, 2026 | 6.78 | 6.79 | 6.79 | 6.9 | 6.76 | 25,000 |
| June 24, 2026 | 6.99 | 6.72 | 6.72 | 7.03 | 6.66 | 103,500 |
| June 23, 2026 | 6.95 | 6.96 | 6.96 | 7 | 6.76 | 122,000 |
| June 22, 2026 | 6.6 | 6.9 | 6.9 | 7.2 | 6.4 | 335,000 |
| June 18, 2026 | 6.8 | 6.71 | 6.71 | 6.91 | 6.6 | 326,500 |
| June 17, 2026 | 6.93 | 6.83 | 6.83 | 7.09 | 6.83 | 170,500 |
| June 16, 2026 | 7.21 | 6.92 | 6.92 | 7.21 | 6.91 | 220,500 |
| June 15, 2026 | 7.16 | 7.18 | 7.18 | 7.34 | 7.11 | 71,000 |
| June 12, 2026 | 7.08 | 7.16 | 7.16 | 7.41 | 7.06 | 276,500 |
| June 11, 2026 | 7.13 | 7 | 7 | 7.14 | 7 | 82,500 |
| June 10, 2026 | 7.45 | 7.12 | 7.12 | 7.45 | 6.99 | 284,300 |
| June 09, 2026 | 7.5 | 7.39 | 7.39 | 7.5 | 7.19 | 275,500 |
| June 08, 2026 | 7.65 | 7.47 | 7.47 | 7.65 | 7.47 | 118,000 |
| June 05, 2026 | 7.75 | 7.6 | 7.6 | 7.75 | 7.6 | 58,500 |
| June 04, 2026 | 7.73 | 7.72 | 7.72 | 7.74 | 7.67 | 22,500 |
| June 03, 2026 | 7.8 | 7.7 | 7.7 | 7.9 | 7.67 | 62,000 |
| 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 |
AD
