Phoenix Media Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.420	0.420	0.400	0.410	4.100	91,400
2022-05-31	0.385	0.400	0.385	0.395	3.950	163,400
2022-05-30	0.375	0.390	0.375	0.390	3.900	55,400
2022-05-27	0.380	0.390	0.380	0.385	3.850	22,600
2022-05-26	0.370	0.380	0.360	0.380	3.800	197,000
2022-05-25	0.375	0.385	0.350	0.375	3.750	241,600
2022-05-24	0.380	0.390	0.380	0.380	3.800	43,400
2022-05-23	0.380	0.380	0.375	0.375	3.750	257,000
2022-05-20	0.370	0.380	0.370	0.375	3.750	281,600
2022-05-19	0.370	0.380	0.370	0.370	3.700	65,000
2022-05-18	0.375	0.380	0.370	0.370	3.700	21,600
2022-05-17	0.360	0.375	0.360	0.375	3.750	62,400
2022-05-16	0.360	0.360	0.360	0.360	3.600	8,800
2022-05-13	0.360	0.370	0.355	0.360	3.600	18,200
2022-05-12	0.365	0.370	0.350	0.360	3.600	105,800
2022-05-11	0.370	0.370	0.365	0.365	3.650	31,800
2022-05-10	0.375	0.385	0.360	0.370	3.700	183,400
2022-05-06	0.385	0.385	0.370	0.375	3.750	212,800
2022-05-05	0.390	0.390	0.385	0.385	3.850	8,200
2022-05-04	0.385	0.385	0.385	0.385	3.850	800
2022-05-03	0.390	0.395	0.385	0.385	3.850	27,000
2022-04-29	0.390	0.390	0.385	0.385	3.850	83,000
2022-04-28	0.400	0.420	0.380	0.390	3.900	107,200
2022-04-27	0.380	0.395	0.380	0.390	3.900	128,000
2022-04-26	0.380	0.385	0.365	0.370	3.700	76,000
2022-04-25	0.385	0.385	0.360	0.380	3.800	298,235
2022-04-22	0.385	0.385	0.380	0.385	3.850	14,600
2022-04-21	0.380	0.380	0.380	0.380	3.800	41,600
2022-04-20	0.385	0.385	0.380	0.380	3.800	151,400
2022-04-19	0.390	0.390	0.380	0.380	3.800	37,400
2022-04-14	0.390	0.395	0.385	0.390	3.900	42,200
2022-04-13	0.380	0.390	0.375	0.390	3.900	188,200
2022-04-12	0.385	0.385	0.380	0.380	3.800	67,200
2022-04-11	0.385	0.390	0.380	0.380	3.800	73,600
2022-04-08	0.385	0.400	0.380	0.385	3.850	47,200
2022-04-07	0.385	0.385	0.380	0.380	3.800	13,800
2022-04-06	0.385	0.385	0.380	0.385	3.850	27,000
2022-04-04	0.380	0.390	0.380	0.380	3.800	147,000
2022-04-01	0.385	0.385	0.380	0.380	3.800	54,200
2022-03-31	0.380	0.380	0.365	0.380	3.800	74,200
2022-03-30	0.405	0.405	0.380	0.380	3.800	66,600
2022-03-29	0.385	0.400	0.375	0.380	3.800	82,200
2022-03-28	0.375	0.385	0.375	0.380	3.800	50,200
2022-03-25	0.375	0.385	0.365	0.375	3.750	103,000
2022-03-24	0.375	0.380	0.365	0.375	3.750	39,200
2022-03-23	0.375	0.375	0.365	0.365	3.650	95,800
2022-03-22	0.385	0.385	0.365	0.375	3.750	9,200
2022-03-21	0.365	0.365	0.365	0.365	3.650	0
2022-03-18	0.365	0.390	0.360	0.365	3.650	113,200
2022-03-17	0.370	0.390	0.360	0.365	3.650	114,400
2022-03-16	0.365	0.370	0.350	0.370	3.700	67,400
2022-03-15	0.390	0.390	0.350	0.350	3.500	510,200
2022-03-14	0.400	0.400	0.390	0.390	3.900	56,000
2022-03-11	0.420	0.420	0.385	0.415	4.150	273,000
2022-03-10	0.410	0.425	0.410	0.420	4.200	82,600
2022-03-09	0.405	0.405	0.390	0.405	4.050	13,400
2022-03-08	0.420	0.430	0.410	0.410	4.100	99,200
2022-03-07	0.420	0.420	0.400	0.420	4.200	224,600
2022-03-04	0.410	0.410	0.390	0.405	4.050	9,800
2022-03-03	0.425	0.425	0.425	0.425	4.250	0

← NewerPage 19 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.