Phoenix Media Investment Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.150	1.150	1.055	1.075	1.075	66,000
2026-10-21	1.195	1.195	1.100	1.135	1.135	151,000
2026-10-20	1.130	1.180	1.120	1.130	1.130	100,000
2026-10-16	1.200	1.205	1.200	1.200	1.200	146,000
2026-10-15	1.220	1.220	1.200	1.200	1.200	100,000
2026-10-14	1.220	1.220	1.220	1.220	1.220	27,000
2026-10-13	1.220	1.220	1.220	1.220	1.220	0
2026-10-12	1.215	1.215	1.215	1.215	1.215	2,000
2026-10-09	1.210	1.260	1.210	1.260	1.260	31,000
2026-10-08	1.240	1.300	1.240	1.300	1.300	12,000
2026-10-07	1.205	1.205	1.205	1.205	1.205	24,800
2026-10-06	1.210	1.210	1.210	1.210	1.210	18,000
2026-10-05	1.210	1.210	1.210	1.210	1.210	67,000
2026-10-02	1.215	1.215	1.210	1.210	1.210	30,000
2026-09-30	1.260	1.260	1.245	1.245	1.245	49,000
2026-09-29	1.280	1.280	1.280	1.280	1.280	3,000
2026-09-28	1.280	1.290	1.260	1.290	1.290	23,000
2026-09-25	1.280	1.280	1.280	1.280	1.280	0
2026-09-24	1.300	1.300	1.280	1.280	1.280	34,000
2026-09-23	1.275	1.275	1.270	1.270	1.270	8,000
2026-09-22	1.275	1.275	1.270	1.270	1.270	5,000
2026-09-21	1.280	1.280	1.280	1.280	1.280	54,200
2026-09-18	1.305	1.305	1.280	1.280	1.280	80,600
2026-09-17	1.350	1.350	1.305	1.305	1.305	43,000
2026-09-16	1.340	1.340	1.340	1.340	1.340	3,000
2026-09-15	1.375	1.550	1.375	1.390	1.390	185,200
2026-09-14	1.375	1.550	1.375	1.400	1.400	185,200
2026-09-11	1.255	1.280	1.255	1.280	1.280	8,000
2026-09-10	1.350	1.400	1.350	1.400	1.400	33,000
2026-09-09	1.240	1.350	1.240	1.350	1.350	117,600
2026-09-08	1.290	1.445	1.290	1.400	1.400	5,800
2026-09-07	1.290	1.445	1.290	1.415	1.415	5,800
2026-09-04	1.245	1.350	1.245	1.350	1.350	132,000
2026-09-03	1.205	1.210	1.205	1.210	1.210	41,800
2026-09-02	1.220	1.220	1.220	1.220	1.220	1,000
2026-09-01	1.245	1.245	1.230	1.245	1.245	29,000
2026-08-31	1.235	1.245	1.230	1.245	1.245	47,000
2026-08-28	1.260	1.260	1.250	1.250	1.250	4,800
2026-08-27	1.280	1.280	1.280	1.280	1.280	0
2026-08-26	1.280	1.280	1.280	1.280	1.280	0
2026-08-25	1.280	1.280	1.280	1.280	1.280	20,000
2026-08-24	1.280	1.280	1.280	1.280	1.280	10,000
2026-08-21	1.245	1.245	1.245	1.245	1.245	4,000
2026-08-20	1.245	1.245	1.245	1.245	1.245	4,000
2026-08-19	1.250	1.250	1.250	1.250	1.250	37,000
2026-08-18	1.245	1.295	1.245	1.270	1.270	91,600
2026-08-17	1.285	1.285	1.270	1.270	1.270	32,800
2026-08-14	1.290	1.290	1.285	1.285	1.285	19,000
2026-08-13	1.265	1.275	1.265	1.275	1.275	2,000
2026-08-12	1.260	1.265	1.260	1.265	1.265	40,000
2026-08-11	1.270	1.280	1.270	1.280	1.280	30,000
2026-08-10	1.295	1.365	1.260	1.270	1.270	133,200
2026-08-07	1.270	1.400	1.250	1.345	1.345	210,200
2026-08-06	1.270	1.400	1.250	1.400	1.400	210,200
2026-08-05	1.350	1.360	1.350	1.360	1.360	17,000
2026-08-04	1.320	1.360	1.320	1.360	1.360	32,000
2026-08-03	1.400	1.400	1.380	1.380	1.380	31,200
2026-07-31	1.380	1.400	1.380	1.400	1.400	2,000
2026-07-30	1.270	1.390	1.250	1.380	1.380	186,000
2026-07-29	1.270	1.390	1.250	1.380	1.380	186,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-10	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.