Phoenix Media Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.350	0.350	0.345	0.345	3.450	37,000
2022-08-25	0.345	0.350	0.340	0.345	3.450	94,600
2022-08-24	0.350	0.350	0.350	0.350	3.500	0
2022-08-23	0.350	0.350	0.345	0.350	3.500	32,600
2022-08-22	0.350	0.355	0.345	0.355	3.550	22,400
2022-08-19	0.350	0.350	0.345	0.345	3.450	4,600
2022-08-18	0.360	0.365	0.350	0.360	3.600	18,200
2022-08-17	0.365	0.365	0.340	0.360	3.600	85,600
2022-08-16	0.365	0.365	0.355	0.355	3.550	41,600
2022-08-15	0.360	0.365	0.355	0.365	3.650	33,600
2022-08-12	0.365	0.380	0.365	0.365	3.650	206,800
2022-08-11	0.370	0.420	0.360	0.380	3.800	157,400
2022-08-10	0.360	0.365	0.350	0.355	3.550	75,400
2022-08-09	0.360	0.370	0.355	0.360	3.600	44,000
2022-08-08	0.370	0.370	0.355	0.360	3.600	29,800
2022-08-05	0.360	0.370	0.355	0.370	3.700	18,800
2022-08-04	0.365	0.375	0.360	0.365	3.650	12,400
2022-08-03	0.370	0.370	0.355	0.355	3.550	184,200
2022-08-02	0.365	0.365	0.350	0.360	3.600	50,600
2022-08-01	0.375	0.375	0.375	0.375	3.750	0
2022-07-29	0.370	0.380	0.360	0.370	3.700	24,600
2022-07-28	0.380	0.380	0.355	0.355	3.550	61,800
2022-07-27	0.385	0.390	0.380	0.380	3.800	24,000
2022-07-26	0.370	0.380	0.370	0.380	3.800	17,000
2022-07-25	0.375	0.375	0.370	0.370	3.700	2,600
2022-07-22	0.380	0.390	0.370	0.380	3.800	144,600
2022-07-21	0.375	0.375	0.375	0.375	3.750	0
2022-07-20	0.380	0.390	0.365	0.370	3.700	102,600
2022-07-19	0.370	0.380	0.365	0.380	3.800	80,000
2022-07-18	0.365	0.380	0.365	0.370	3.700	30,400
2022-07-15	0.380	0.380	0.360	0.375	3.750	249,000
2022-07-14	0.385	0.385	0.385	0.385	3.850	0
2022-07-13	0.385	0.390	0.375	0.390	3.900	55,000
2022-07-12	0.390	0.390	0.385	0.385	3.850	9,000
2022-07-11	0.400	0.400	0.390	0.395	3.950	96,800
2022-07-08	0.410	0.415	0.405	0.405	4.050	30,400
2022-07-07	0.400	0.405	0.390	0.395	3.950	67,400
2022-07-06	0.410	0.420	0.390	0.410	4.100	19,400
2022-07-05	0.405	0.410	0.390	0.410	4.100	18,000
2022-07-04	0.410	0.410	0.405	0.410	4.100	4,000
2022-06-30	0.410	0.430	0.410	0.410	4.100	19,000
2022-06-29	0.415	0.430	0.405	0.410	4.100	96,200
2022-06-28	0.425	0.430	0.415	0.420	4.200	61,000
2022-06-27	0.430	0.430	0.430	0.430	4.300	0
2022-06-24	0.420	0.435	0.410	0.415	4.150	54,400
2022-06-23	0.425	0.435	0.420	0.420	4.200	8,200
2022-06-22	0.425	0.430	0.420	0.420	4.200	48,000
2022-06-21	0.410	0.430	0.410	0.425	4.250	14,600
2022-06-20	0.440	0.440	0.405	0.415	4.150	54,600
2022-06-17	0.415	0.440	0.415	0.420	4.200	48,200
2022-06-16	0.420	0.440	0.410	0.420	4.200	130,400
2022-06-15	0.410	0.430	0.400	0.420	4.200	98,200
2022-06-14	0.410	0.430	0.405	0.410	4.100	11,000
2022-06-13	0.425	0.435	0.390	0.410	4.100	125,000
2022-06-10	0.420	0.435	0.415	0.425	4.250	102,800
2022-06-09	0.430	0.430	0.410	0.420	4.200	112,000
2022-06-08	0.450	0.450	0.430	0.435	4.350	105,000
2022-06-07	0.450	0.455	0.415	0.420	4.200	352,000
2022-06-06	0.415	0.450	0.415	0.445	4.450	267,800
2022-06-02	0.415	0.425	0.400	0.415	4.150	287,200

← NewerPage 18 of 21 · 1,234 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.