Phoenix Media Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.295	0.300	0.295	0.295	2.950	35,200
2023-05-22	0.300	0.300	0.295	0.295	2.950	50,200
2023-05-19	0.300	0.300	0.295	0.300	3.000	12,000
2023-05-18	0.295	0.300	0.290	0.300	3.000	69,800
2023-05-17	0.295	0.300	0.290	0.295	2.950	20,200
2023-05-16	0.295	0.295	0.290	0.295	2.950	125,600
2023-05-15	0.295	0.300	0.295	0.300	3.000	9,400
2023-05-12	0.305	0.305	0.295	0.300	3.000	251,600
2023-05-11	0.305	0.305	0.300	0.305	3.050	198,200
2023-05-10	0.305	0.310	0.305	0.305	3.050	54,800
2023-05-09	0.310	0.310	0.300	0.310	3.100	85,400
2023-05-08	0.305	0.310	0.300	0.305	3.050	194,000
2023-05-05	0.305	0.305	0.305	0.305	3.050	81,400
2023-05-04	0.300	0.305	0.300	0.300	3.000	44,800
2023-05-03	0.310	0.310	0.300	0.300	3.000	289,000
2023-05-02	0.310	0.310	0.310	0.310	3.100	3,800
2023-04-28	0.310	0.310	0.310	0.310	3.100	7,800
2023-04-27	0.310	0.310	0.305	0.310	3.100	59,200
2023-04-26	0.300	0.310	0.300	0.310	3.100	221,800
2023-04-25	0.310	0.310	0.300	0.305	3.050	338,600
2023-04-24	0.305	0.310	0.305	0.305	3.050	59,800
2023-04-21	0.305	0.310	0.300	0.305	3.050	100,800
2023-04-20	0.310	0.320	0.305	0.305	3.050	28,200
2023-04-19	0.305	0.315	0.305	0.310	3.100	92,200
2023-04-18	0.315	0.320	0.310	0.310	3.100	46,200
2023-04-17	0.300	0.315	0.300	0.315	3.150	321,600
2023-04-14	0.305	0.305	0.305	0.305	3.050	0
2023-04-13	0.310	0.310	0.300	0.310	3.100	74,800
2023-04-12	0.300	0.310	0.295	0.310	3.100	51,800
2023-04-11	0.310	0.310	0.295	0.300	3.000	329,000
2023-04-06	0.310	0.310	0.300	0.310	3.100	312,200
2023-04-04	0.315	0.320	0.300	0.310	3.100	133,400
2023-04-03	0.315	0.315	0.295	0.315	3.150	437,200
2023-03-31	0.310	0.315	0.305	0.315	3.150	36,400
2023-03-30	0.300	0.315	0.300	0.310	3.100	139,000
2023-03-29	0.300	0.310	0.300	0.310	3.100	45,000
2023-03-28	0.315	0.315	0.295	0.300	3.000	253,000
2023-03-27	0.305	0.315	0.300	0.315	3.150	78,000
2023-03-24	0.310	0.315	0.305	0.305	3.050	180,800
2023-03-23	0.310	0.320	0.305	0.310	3.100	257,000
2023-03-22	0.305	0.320	0.305	0.310	3.100	351,800
2023-03-21	0.310	0.315	0.305	0.305	3.050	61,600
2023-03-20	0.320	0.325	0.305	0.305	3.050	166,200
2023-03-17	0.310	0.320	0.310	0.310	3.100	267,000
2023-03-16	0.315	0.315	0.310	0.315	3.150	70,800
2023-03-15	0.330	0.330	0.310	0.310	3.100	436,600
2023-03-14	0.325	0.335	0.320	0.320	3.200	74,800
2023-03-13	0.335	0.335	0.315	0.320	3.200	394,800
2023-03-10	0.345	0.345	0.330	0.330	3.300	562,400
2023-03-09	0.380	0.415	0.345	0.345	3.450	2,531,600
2023-03-08	0.345	0.410	0.345	0.385	3.850	4,199,600
2023-03-07	0.345	0.360	0.345	0.345	3.450	113,400
2023-03-06	0.345	0.355	0.340	0.345	3.450	124,600
2023-03-03	0.345	0.355	0.340	0.345	3.450	125,800
2023-03-02	0.345	0.350	0.340	0.350	3.500	26,400
2023-03-01	0.330	0.350	0.330	0.340	3.400	95,000
2023-02-28	0.335	0.335	0.330	0.335	3.350	44,400
2023-02-27	0.335	0.340	0.330	0.335	3.350	78,400
2023-02-24	0.345	0.345	0.335	0.335	3.350	65,400
2023-02-23	0.335	0.340	0.335	0.340	3.400	81,400

← NewerPage 15 of 21 · 1,229 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.