Phoenix Media Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.340	0.340	0.325	0.340	3.400	160,000
2023-02-21	0.340	0.345	0.340	0.340	3.400	105,800
2023-02-20	0.340	0.345	0.335	0.345	3.450	27,601
2023-02-17	0.340	0.340	0.340	0.340	3.400	0
2023-02-16	0.340	0.350	0.340	0.340	3.400	45,400
2023-02-15	0.340	0.340	0.330	0.340	3.400	62,400
2023-02-14	0.340	0.340	0.335	0.335	3.350	277,400
2023-02-13	0.335	0.345	0.335	0.345	3.450	55,400
2023-02-10	0.350	0.350	0.340	0.340	3.400	95,000
2023-02-09	0.360	0.365	0.345	0.350	3.500	97,200
2023-02-08	0.355	0.355	0.345	0.350	3.500	52,200
2023-02-07	0.345	0.350	0.340	0.350	3.500	360,000
2023-02-06	0.360	0.375	0.335	0.345	3.450	339,800
2023-02-03	0.365	0.375	0.360	0.370	3.700	40,400
2023-02-02	0.390	0.390	0.355	0.365	3.650	351,000
2023-02-01	0.350	0.385	0.340	0.365	3.650	289,400
2023-01-31	0.345	0.370	0.340	0.350	3.500	282,400
2023-01-30	0.355	0.355	0.340	0.340	3.400	66,200
2023-01-27	0.355	0.360	0.340	0.355	3.550	105,400
2023-01-26	0.345	0.355	0.335	0.340	3.400	42,800
2023-01-20	0.335	0.345	0.335	0.340	3.400	69,400
2023-01-19	0.330	0.340	0.330	0.335	3.350	48,000
2023-01-18	0.330	0.335	0.330	0.330	3.300	34,200
2023-01-17	0.340	0.340	0.325	0.330	3.300	192,400
2023-01-16	0.335	0.350	0.330	0.340	3.400	59,200
2023-01-13	0.335	0.350	0.325	0.340	3.400	86,000
2023-01-12	0.340	0.340	0.335	0.335	3.350	34,800
2023-01-11	0.340	0.340	0.335	0.340	3.400	35,200
2023-01-10	0.335	0.345	0.335	0.340	3.400	95,600
2023-01-09	0.355	0.365	0.330	0.335	3.350	616,600
2023-01-06	0.355	0.360	0.345	0.355	3.550	73,200
2023-01-05	0.355	0.375	0.340	0.360	3.600	147,000
2023-01-04	0.360	0.360	0.335	0.345	3.450	197,600
2023-01-03	0.360	0.360	0.340	0.350	3.500	47,600
2022-12-30	0.355	0.370	0.350	0.360	3.600	23,400
2022-12-29	0.370	0.370	0.350	0.350	3.500	58,200
2022-12-28	0.385	0.385	0.350	0.355	3.550	7,200
2022-12-23	0.340	0.370	0.340	0.350	3.500	20,200
2022-12-22	0.345	0.350	0.340	0.345	3.450	39,800
2022-12-21	0.360	0.360	0.335	0.345	3.450	156,600
2022-12-20	0.360	0.360	0.360	0.360	3.600	3,600
2022-12-19	0.370	0.370	0.365	0.370	3.700	22,000
2022-12-16	0.370	0.370	0.370	0.370	3.700	3,400
2022-12-15	0.375	0.385	0.365	0.370	3.700	14,600
2022-12-14	0.365	0.375	0.365	0.375	3.750	17,400
2022-12-13	0.375	0.380	0.365	0.365	3.650	61,000
2022-12-12	0.385	0.390	0.370	0.375	3.750	196,800
2022-12-09	0.400	0.405	0.380	0.390	3.900	92,200
2022-12-08	0.395	0.410	0.385	0.390	3.900	103,200
2022-12-07	0.390	0.460	0.365	0.380	3.800	607,800
2022-12-06	0.360	0.415	0.360	0.390	3.900	128,000
2022-12-05	0.375	0.380	0.355	0.375	3.750	187,400
2022-12-02	0.350	0.365	0.345	0.365	3.650	32,800
2022-12-01	0.370	0.370	0.335	0.345	3.450	106,200
2022-11-30	0.350	0.365	0.345	0.355	3.550	46,800
2022-11-29	0.360	0.365	0.345	0.350	3.500	17,400
2022-11-28	0.330	0.360	0.325	0.360	3.600	102,200
2022-11-25	0.345	0.350	0.340	0.345	3.450	24,800
2022-11-24	0.350	0.350	0.345	0.350	3.500	35,400
2022-11-23	0.350	0.355	0.345	0.345	3.450	38,400

← NewerPage 16 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.