Phoenix Media Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 101,000 |
| 2024-05-14 | 1.860 | 1.860 | 1.820 | 1.850 | 1.850 | 1,121,000 |
| 2024-05-13 | 1.830 | 1.850 | 1.800 | 1.850 | 1.850 | 20,200 |
| 2024-05-10 | 1.830 | 1.860 | 1.830 | 1.830 | 1.830 | 100,000 |
| 2024-05-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-05-08 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-05-07 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 7,000 |
| 2024-05-06 | 1.880 | 1.890 | 1.880 | 1.880 | 1.880 | 70,000 |
| 2024-05-03 | 1.870 | 1.880 | 1.830 | 1.880 | 1.880 | 131,600 |
| 2024-05-02 | 1.860 | 1.880 | 1.800 | 1.870 | 1.870 | 175,600 |
| 2024-04-30 | 1.800 | 1.820 | 1.740 | 1.820 | 1.820 | 9,000 |
| 2024-04-29 | 1.840 | 1.850 | 1.820 | 1.820 | 1.820 | 68,000 |
| 2024-04-26 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 9,500 |
| 2024-04-25 | 1.710 | 1.770 | 1.710 | 1.740 | 1.740 | 53,800 |
| 2024-04-24 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 38,200 |
| 2024-04-23 | 1.720 | 1.770 | 1.690 | 1.710 | 1.710 | 158,000 |
| 2024-04-22 | 1.770 | 1.790 | 1.770 | 1.780 | 1.780 | 31,000 |
| 2024-04-19 | 1.840 | 1.840 | 1.720 | 1.770 | 1.770 | 60,000 |
| 2024-04-18 | 1.830 | 1.830 | 1.750 | 1.820 | 1.820 | 30,000 |
| 2024-04-17 | 1.760 | 1.790 | 1.730 | 1.780 | 1.780 | 72,000 |
| 2024-04-16 | 1.900 | 1.930 | 1.780 | 1.840 | 1.840 | 139,800 |
| 2024-04-15 | 1.820 | 1.890 | 1.820 | 1.870 | 1.870 | 1,148,200 |
| 2024-04-12 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 14,800 |
| 2024-04-11 | 1.890 | 1.890 | 1.830 | 1.880 | 1.880 | 67,000 |
| 2024-04-10 | 1.820 | 1.870 | 1.820 | 1.870 | 1.870 | 48,000 |
| 2024-04-09 | 1.880 | 1.880 | 1.810 | 1.880 | 1.880 | 84,400 |
| 2024-04-08 | 1.850 | 1.890 | 1.850 | 1.880 | 1.880 | 247,000 |
| 2024-04-05 | 1.780 | 1.850 | 1.740 | 1.850 | 1.850 | 25,000 |
| 2024-04-03 | 1.820 | 1.820 | 1.730 | 1.800 | 1.800 | 200,200 |
| 2024-04-02 | 1.870 | 1.920 | 1.850 | 1.910 | 1.910 | 38,000 |
| 2024-03-28 | 1.890 | 1.940 | 1.800 | 1.940 | 1.940 | 94,000 |
| 2024-03-27 | 1.690 | 1.890 | 1.690 | 1.880 | 1.880 | 75,800 |
| 2024-03-26 | 1.900 | 1.920 | 1.850 | 1.910 | 1.910 | 16,200 |
| 2024-03-25 | 1.900 | 1.950 | 1.870 | 1.950 | 1.950 | 18,400 |
| 2024-03-22 | 1.990 | 1.990 | 1.860 | 1.950 | 1.950 | 19,000 |
| 2024-03-21 | 1.950 | 1.980 | 1.900 | 1.980 | 1.980 | 40,200 |
| 2024-03-20 | 1.970 | 1.970 | 1.900 | 1.950 | 1.950 | 41,000 |
| 2024-03-19 | 1.880 | 1.970 | 1.840 | 1.950 | 1.950 | 164,000 |
| 2024-03-18 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 18,000 |
| 2024-03-15 | 1.980 | 2.000 | 1.960 | 1.990 | 1.990 | 34,400 |
| 2024-03-14 | 1.990 | 1.990 | 1.950 | 1.990 | 1.990 | 43,000 |
| 2024-03-13 | 2.020 | 2.090 | 2.000 | 2.040 | 2.040 | 63,000 |
| 2024-03-12 | 2.010 | 2.020 | 1.930 | 2.020 | 2.020 | 200,800 |
| 2024-03-11 | 2.120 | 2.130 | 1.860 | 1.970 | 1.970 | 137,000 |
| 2024-03-08 | 2.030 | 2.030 | 1.880 | 1.950 | 1.950 | 70,400 |
| 2024-03-07 | 2.040 | 2.040 | 1.870 | 2.020 | 2.020 | 110,000 |
| 2024-03-06 | 2.110 | 2.110 | 2.000 | 2.020 | 2.020 | 75,000 |
| 2024-03-05 | 2.060 | 2.070 | 2.040 | 2.070 | 2.070 | 13,400 |
| 2024-03-04 | 2.060 | 2.080 | 2.020 | 2.080 | 2.080 | 22,800 |
| 2024-03-01 | 2.110 | 2.110 | 2.060 | 2.100 | 2.100 | 39,000 |
| 2024-02-29 | 2.100 | 2.120 | 2.100 | 2.120 | 2.120 | 31,400 |
| 2024-02-28 | 2.240 | 2.240 | 2.100 | 2.100 | 2.100 | 23,400 |
| 2024-02-27 | 2.240 | 2.310 | 2.110 | 2.230 | 2.230 | 37,000 |
| 2024-02-26 | 2.060 | 2.110 | 2.060 | 2.100 | 2.100 | 19,200 |
| 2024-02-23 | 2.110 | 2.240 | 2.100 | 2.120 | 2.120 | 62,600 |
| 2024-02-22 | 2.110 | 2.160 | 2.030 | 2.110 | 2.110 | 99,200 |
| 2024-02-21 | 2.020 | 2.140 | 2.020 | 2.110 | 2.110 | 123,000 |
| 2024-02-20 | 2.110 | 2.150 | 2.010 | 2.090 | 2.090 | 31,200 |
| 2024-02-19 | 0.216 | 0.222 | 0.216 | 0.219 | 2.190 | 159,800 |
| 2024-02-16 | 0.219 | 0.228 | 0.218 | 0.226 | 2.260 | 58,600 |
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.