Phoenix Media Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-08-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 9,000 |
| 2024-08-08 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 14,000 |
| 2024-08-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 3,600 |
| 2024-08-06 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 151,200 |
| 2024-08-05 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 390,000 |
| 2024-08-02 | 1.550 | 1.550 | 1.460 | 1.550 | 1.550 | 64,000 |
| 2024-08-01 | 1.590 | 1.590 | 1.480 | 1.550 | 1.550 | 3,000 |
| 2024-07-31 | 1.490 | 1.550 | 1.490 | 1.550 | 1.550 | 79,000 |
| 2024-07-30 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 19,400 |
| 2024-07-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 |
| 2024-07-26 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 152,000 |
| 2024-07-25 | 1.490 | 1.530 | 1.450 | 1.450 | 1.450 | 172,000 |
| 2024-07-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-07-23 | 1.540 | 1.540 | 1.480 | 1.520 | 1.520 | 10,110,000 |
| 2024-07-22 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 17,000 |
| 2024-07-19 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 63,000 |
| 2024-07-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,000 |
| 2024-07-17 | 1.540 | 1.570 | 1.450 | 1.570 | 1.570 | 10,145,800 |
| 2024-07-16 | 1.520 | 1.580 | 1.510 | 1.580 | 1.580 | 96,000 |
| 2024-07-15 | 1.530 | 1.530 | 1.500 | 1.530 | 1.530 | 21,000 |
| 2024-07-12 | 1.530 | 1.580 | 1.530 | 1.570 | 1.570 | 125,000 |
| 2024-07-11 | 1.530 | 1.600 | 1.530 | 1.590 | 1.590 | 71,000 |
| 2024-07-10 | 1.630 | 1.630 | 1.320 | 1.500 | 1.500 | 786,000 |
| 2024-07-09 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 19,000 |
| 2024-07-08 | 1.700 | 1.700 | 1.640 | 1.670 | 1.670 | 38,000 |
| 2024-07-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-07-04 | 1.710 | 1.730 | 1.630 | 1.730 | 1.730 | 60,000 |
| 2024-07-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-07-02 | 1.610 | 1.720 | 1.610 | 1.720 | 1.720 | 11,400 |
| 2024-06-28 | 1.580 | 1.750 | 1.570 | 1.750 | 1.750 | 37,800 |
| 2024-06-27 | 1.640 | 1.680 | 1.570 | 1.680 | 1.680 | 189,000 |
| 2024-06-26 | 1.650 | 1.690 | 1.640 | 1.690 | 1.690 | 203,000 |
| 2024-06-25 | 1.750 | 1.750 | 1.680 | 1.720 | 1.720 | 50,000 |
| 2024-06-24 | 1.700 | 1.750 | 1.690 | 1.750 | 1.750 | 83,000 |
| 2024-06-21 | 1.760 | 1.760 | 1.710 | 1.730 | 1.730 | 98,000 |
| 2024-06-20 | 1.760 | 1.810 | 1.760 | 1.800 | 1.800 | 31,400 |
| 2024-06-19 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 12,000 |
| 2024-06-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 |
| 2024-06-17 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 41,000 |
| 2024-06-14 | 1.740 | 1.830 | 1.710 | 1.820 | 1.820 | 84,000 |
| 2024-06-13 | 1.740 | 1.820 | 1.720 | 1.820 | 1.820 | 194,000 |
| 2024-06-12 | 1.780 | 1.780 | 1.760 | 1.780 | 1.780 | 43,000 |
| 2024-06-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-06-07 | 1.810 | 1.820 | 1.800 | 1.820 | 1.820 | 165,800 |
| 2024-06-06 | 1.790 | 1.810 | 1.760 | 1.810 | 1.810 | 45,000 |
| 2024-06-05 | 1.780 | 1.830 | 1.780 | 1.820 | 1.820 | 34,000 |
| 2024-06-04 | 1.810 | 1.810 | 1.760 | 1.760 | 1.760 | 51,000 |
| 2024-06-03 | 1.800 | 1.820 | 1.760 | 1.820 | 1.820 | 171,000 |
| 2024-05-31 | 1.800 | 1.840 | 1.790 | 1.840 | 1.840 | 72,000 |
| 2024-05-30 | 1.840 | 1.840 | 1.800 | 1.830 | 1.830 | 14,000 |
| 2024-05-29 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-05-28 | 1.840 | 1.840 | 1.810 | 1.840 | 1.840 | 30,000 |
| 2024-05-27 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 14,600 |
| 2024-05-24 | 1.750 | 1.840 | 1.710 | 1.840 | 1.840 | 24,000 |
| 2024-05-23 | 1.790 | 1.840 | 1.790 | 1.840 | 1.840 | 55,000 |
| 2024-05-22 | 1.780 | 1.870 | 1.780 | 1.850 | 1.850 | 96,000 |
| 2024-05-21 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 2,800 |
| 2024-05-20 | 1.870 | 1.870 | 1.800 | 1.820 | 1.820 | 208,400 |
| 2024-05-17 | 1.870 | 1.880 | 1.810 | 1.870 | 1.870 | 76,800 |
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.