Phoenix Media Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.345	0.375	0.345	0.375	3.750	29,600
2022-11-21	0.370	0.415	0.335	0.365	3.650	342,600
2022-11-18	0.350	0.350	0.325	0.330	3.300	145,800
2022-11-17	0.330	0.345	0.325	0.340	3.400	29,000
2022-11-16	0.325	0.345	0.320	0.330	3.300	71,400
2022-11-15	0.315	0.350	0.305	0.335	3.350	559,400
2022-11-14	0.290	0.300	0.285	0.300	3.000	238,000
2022-11-11	0.285	0.290	0.280	0.285	2.850	38,200
2022-11-10	0.280	0.285	0.280	0.285	2.850	53,400
2022-11-09	0.290	0.290	0.290	0.290	2.900	8,000
2022-11-08	0.285	0.290	0.280	0.290	2.900	23,400
2022-11-07	0.300	0.300	0.285	0.295	2.950	33,400
2022-11-04	0.285	0.290	0.285	0.290	2.900	50,800
2022-11-03	0.280	0.285	0.280	0.285	2.850	217,200
2022-11-02	0.285	0.290	0.285	0.290	2.900	21,000
2022-11-01	0.280	0.290	0.280	0.290	2.900	78,400
2022-10-31	0.285	0.290	0.285	0.290	2.900	40,400
2022-10-28	0.290	0.310	0.280	0.280	2.800	108,800
2022-10-27	0.280	0.290	0.280	0.285	2.850	107,800
2022-10-26	0.285	0.290	0.285	0.285	2.850	90,600
2022-10-25	0.285	0.285	0.285	0.285	2.850	6,200
2022-10-24	0.295	0.295	0.285	0.285	2.850	104,000
2022-10-21	0.300	0.315	0.290	0.290	2.900	134,000
2022-10-20	0.285	0.285	0.280	0.285	2.850	28,200
2022-10-19	0.290	0.290	0.290	0.290	2.900	0
2022-10-18	0.290	0.290	0.290	0.290	2.900	0
2022-10-17	0.285	0.300	0.280	0.285	2.850	116,600
2022-10-14	0.300	0.300	0.300	0.300	3.000	0
2022-10-13	0.295	0.305	0.295	0.300	3.000	59,400
2022-10-12	0.290	0.300	0.280	0.300	3.000	188,800
2022-10-11	0.320	0.320	0.290	0.290	2.900	35,000
2022-10-10	0.295	0.295	0.280	0.295	2.950	170,800
2022-10-07	0.290	0.295	0.280	0.295	2.950	123,600
2022-10-06	0.290	0.290	0.285	0.290	2.900	39,892
2022-10-05	0.300	0.300	0.290	0.290	2.900	45,600
2022-10-03	0.300	0.325	0.285	0.310	3.100	13,600
2022-09-30	0.285	0.320	0.285	0.305	3.050	70,600
2022-09-29	0.300	0.300	0.280	0.295	2.950	196,800
2022-09-28	0.300	0.300	0.290	0.300	3.000	23,600
2022-09-27	0.295	0.325	0.290	0.300	3.000	83,400
2022-09-26	0.300	0.310	0.295	0.295	2.950	111,000
2022-09-23	0.320	0.340	0.280	0.300	3.000	558,000
2022-09-22	0.335	0.335	0.320	0.320	3.200	59,800
2022-09-21	0.340	0.340	0.325	0.325	3.250	1,800
2022-09-20	0.340	0.350	0.340	0.340	3.400	468,200
2022-09-19	0.340	0.340	0.340	0.340	3.400	0
2022-09-16	0.330	0.345	0.320	0.345	3.450	26,000
2022-09-15	0.330	0.345	0.330	0.330	3.300	18,400
2022-09-14	0.325	0.350	0.320	0.330	3.300	24,600
2022-09-13	0.345	0.345	0.345	0.345	3.450	0
2022-09-09	0.345	0.345	0.345	0.345	3.450	0
2022-09-08	0.335	0.340	0.335	0.335	3.350	12,800
2022-09-07	0.340	0.340	0.335	0.335	3.350	600
2022-09-06	0.335	0.340	0.335	0.335	3.350	5,400
2022-09-05	0.330	0.345	0.330	0.335	3.350	47,400
2022-09-02	0.345	0.345	0.335	0.345	3.450	19,000
2022-09-01	0.345	0.350	0.345	0.345	3.450	45,800
2022-08-31	0.345	0.350	0.340	0.345	3.450	17,000
2022-08-30	0.340	0.340	0.335	0.335	3.350	5,400
2022-08-29	0.350	0.350	0.320	0.335	3.350	65,600

← NewerPage 17 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.