Phoenix Media Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.270	1.390	1.250	1.380	1.380	186,000
2026-07-28	1.260	1.260	1.260	1.260	1.260	2,400
2026-07-27	1.290	1.310	1.290	1.310	1.310	9,000
2026-07-24	1.260	1.300	1.260	1.300	1.300	20,000
2026-07-23	1.320	1.320	1.300	1.320	1.320	48,000
2026-07-22	1.240	1.350	1.240	1.350	1.350	18,800
2026-07-21	1.400	1.400	1.370	1.370	1.370	23,000
2026-07-20	1.310	1.310	1.310	1.310	1.310	13,000
2026-07-17	1.330	1.330	1.210	1.260	1.260	256,000
2026-07-16	1.450	1.450	1.400	1.450	1.450	110,000
2026-07-15	1.320	1.450	1.320	1.400	1.400	212,600
2026-07-14	1.260	1.260	1.260	1.260	1.260	1,800
2026-07-13	1.320	1.390	1.320	1.380	1.380	8,000
2026-07-10	1.320	1.320	1.300	1.300	1.300	72,000
2026-07-09	1.300	1.450	1.300	1.450	1.450	196,400
2026-07-08	1.300	1.300	1.210	1.290	1.290	83,000
2026-07-07	1.300	1.300	1.300	1.300	1.300	12,600
2026-07-06	1.340	1.340	1.320	1.320	1.320	41,000
2026-07-03	1.340	1.340	1.320	1.320	1.320	41,000
2026-07-02	1.380	1.380	1.340	1.340	1.340	103,000
2026-06-30	1.360	1.370	1.360	1.370	1.370	2,600
2026-06-29	1.360	1.450	1.320	1.450	1.450	81,000
2026-06-26	1.370	1.450	1.360	1.450	1.450	98,000
2026-06-25	1.400	1.500	1.280	1.450	1.450	384,400
2026-06-24	1.400	1.420	1.400	1.400	1.400	27,000
2026-06-23	1.490	1.570	1.490	1.500	1.500	33,000
2026-06-22	1.400	1.500	1.400	1.500	1.500	305,000
2026-06-18	1.420	1.420	1.400	1.400	1.400	2,000
2026-06-17	1.340	1.490	1.340	1.480	1.480	222,000
2026-06-16	1.430	1.430	1.430	1.430	1.430	0
2026-06-15	1.430	1.490	1.390	1.440	1.440	839,000
2026-06-12	1.570	1.570	1.570	1.570	1.570	0
2026-06-11	1.490	1.590	1.470	1.570	1.570	90,400
2026-06-10	1.580	1.580	1.580	1.580	1.580	0
2026-06-09	1.420	1.590	1.420	1.590	1.590	118,000
2026-06-08	1.420	1.450	1.420	1.450	1.450	6,000
2026-06-05	1.410	1.460	1.360	1.420	1.420	133,000
2026-06-04	1.500	1.500	1.450	1.460	1.460	270,000
2026-06-03	1.480	1.530	1.480	1.530	1.530	5,000
2026-06-02	1.500	1.530	1.430	1.500	1.500	38,200
2026-06-01	1.500	1.590	1.500	1.570	1.570	270,000
2026-05-29	1.500	1.600	1.500	1.590	1.590	168,400
2026-05-28	1.420	1.500	1.370	1.500	1.500	117,000
2026-05-27	1.410	1.450	1.410	1.430	1.430	48,000
2026-05-26	1.520	1.530	1.410	1.410	1.410	153,000
2026-05-22	1.530	1.550	1.480	1.550	1.550	76,000
2026-05-21	1.520	1.530	1.510	1.520	1.520	79,800
2026-05-20	1.520	1.520	1.500	1.520	1.520	75,000
2026-05-19	1.500	1.550	1.500	1.520	1.520	14,000
2026-05-18	1.520	1.560	1.500	1.500	1.500	125,000
2026-05-15	1.550	1.570	1.550	1.570	1.570	61,200
2026-05-14	1.530	1.550	1.510	1.550	1.550	109,000
2026-05-13	1.600	1.600	1.510	1.530	1.530	452,160
2026-05-12	1.610	1.610	1.600	1.610	1.610	67,200
2026-05-11	1.690	1.690	1.610	1.640	1.640	136,400
2026-05-08	1.660	1.660	1.660	1.660	1.660	1,000
2026-05-07	1.660	1.700	1.660	1.700	1.700	14,000
2026-05-06	1.630	1.770	1.630	1.660	1.660	62,800
2026-05-05	1.620	1.700	1.620	1.630	1.630	97,000
2026-05-04	1.700	1.700	1.690	1.700	1.700	5,000

← NewerPage 2 of 5 · 246 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.