Phoenix Media Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.395	0.400	0.395	0.395	3.950	5,000
2022-03-01	0.405	0.405	0.405	0.405	4.050	0
2022-02-28	0.410	0.410	0.390	0.395	3.950	30,800
2022-02-25	0.390	0.410	0.390	0.410	4.100	12,000
2022-02-24	0.395	0.400	0.395	0.400	4.000	36,600
2022-02-23	0.410	0.410	0.395	0.405	4.050	97,800
2022-02-22	0.415	0.420	0.400	0.405	4.050	172,400
2022-02-21	0.420	0.420	0.420	0.420	4.200	21,600
2022-02-18	0.445	0.445	0.425	0.425	4.250	49,200
2022-02-17	0.435	0.445	0.435	0.445	4.450	29,600
2022-02-16	0.440	0.440	0.440	0.440	4.400	5,000
2022-02-15	0.450	0.450	0.435	0.435	4.350	21,400
2022-02-14	0.440	0.450	0.440	0.450	4.500	1,200
2022-02-11	0.460	0.460	0.440	0.440	4.400	400
2022-02-10	0.440	0.460	0.440	0.460	4.600	26,800
2022-02-09	0.455	0.470	0.440	0.465	4.650	94,200
2022-02-08	0.435	0.480	0.430	0.455	4.550	99,200
2022-02-07	0.430	0.435	0.430	0.435	4.350	31,600
2022-02-04	0.425	0.430	0.420	0.430	4.300	80,200
2022-01-31	0.430	0.430	0.430	0.430	4.300	0
2022-01-28	0.460	0.460	0.445	0.450	4.500	176,200
2022-01-27	0.435	0.460	0.425	0.460	4.600	218,600
2022-01-26	0.440	0.440	0.395	0.435	4.350	446,800
2022-01-25	0.410	0.450	0.400	0.415	4.150	599,000
2022-01-24	0.400	0.415	0.380	0.395	3.950	79,600
2022-01-21	0.400	0.425	0.395	0.400	4.000	258,000
2022-01-20	0.400	0.415	0.400	0.405	4.050	102,200
2022-01-19	0.415	0.415	0.400	0.400	4.000	111,000
2022-01-18	0.415	0.415	0.405	0.415	4.150	2,200
2022-01-17	0.415	0.415	0.415	0.415	4.150	0
2022-01-14	0.415	0.420	0.370	0.415	4.150	152,200
2022-01-13	0.425	0.425	0.400	0.415	4.150	37,200
2022-01-12	0.405	0.415	0.405	0.410	4.100	26,600
2022-01-11	0.430	0.430	0.400	0.405	4.050	292,365
2022-01-10	0.465	0.465	0.435	0.435	4.350	168,000
2022-01-07	0.445	0.455	0.430	0.450	4.500	68,800
2022-01-06	0.445	0.470	0.435	0.450	4.500	90,800
2022-01-05	0.460	0.460	0.435	0.440	4.400	145,800
2022-01-04	0.450	0.475	0.440	0.470	4.700	100,000
2022-01-03	0.450	0.470	0.430	0.450	4.500	145,200
2021-12-31	0.460	0.460	0.440	0.440	4.400	40,800
2021-12-30	0.440	0.470	0.430	0.455	4.550	202,800
2021-12-29	0.400	0.445	0.400	0.430	4.300	91,800
2021-12-28	0.425	0.430	0.400	0.400	4.000	56,200
2021-12-24	0.425	0.425	0.410	0.420	4.200	5,800
2021-12-23	0.415	0.420	0.405	0.405	4.050	51,400
2021-12-22	0.400	0.415	0.400	0.410	4.100	106,600
2021-12-21	0.400	0.400	0.390	0.400	4.000	56,800
2021-12-20	0.390	0.400	0.390	0.400	4.000	84,000
2021-12-17	0.460	0.460	0.320	0.390	3.900	1,086,000
2021-12-16	0.460	0.460	0.445	0.460	4.600	6,200
2021-12-15	0.445	0.460	0.440	0.460	4.600	53,400
2021-12-14	0.460	0.460	0.435	0.455	4.550	152,200
2021-12-13	0.445	0.460	0.445	0.455	4.550	34,000
2021-12-10	0.450	0.455	0.450	0.455	4.550	67,400
2021-12-09	0.480	0.480	0.450	0.455	4.550	629,800
2021-12-08	0.490	0.495	0.475	0.480	4.800	163,600
2021-12-07	0.480	0.490	0.480	0.485	4.850	63,800
2021-12-06	0.490	0.490	0.480	0.480	4.800	167,200
2021-12-03	0.500	0.510	0.500	0.510	5.100	8,000

← NewerPage 20 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.