Phoenix Media Investment Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.495	0.520	0.495	0.495	4.950	49,000
2021-12-01	0.495	0.495	0.495	0.495	4.950	1,400
2021-11-30	0.495	0.510	0.490	0.495	4.950	62,600
2021-11-29	0.490	0.510	0.490	0.500	5.000	160,800
2021-11-26	0.495	0.500	0.490	0.495	4.950	86,202
2021-11-25	0.500	0.510	0.480	0.500	5.000	176,600
2021-11-24	0.490	0.500	0.490	0.500	5.000	98,200
2021-11-23	0.510	0.510	0.490	0.495	4.950	532,000
2021-11-22	0.520	0.530	0.510	0.520	5.200	73,600
2021-11-19	0.540	0.540	0.495	0.510	5.100	588,000
2021-11-18	0.540	0.550	0.530	0.540	5.400	95,200
2021-11-17	0.550	0.560	0.530	0.550	5.500	79,000
2021-11-16	0.560	0.560	0.530	0.550	5.500	268,000
2021-11-15	0.570	0.570	0.550	0.560	5.600	33,600
2021-11-12	0.560	0.580	0.540	0.580	5.800	109,200
2021-11-11	0.560	0.570	0.550	0.560	5.600	53,400
2021-11-10	0.580	0.580	0.530	0.550	5.500	641,800
2021-11-09	0.560	0.580	0.560	0.580	5.800	38,800
2021-11-08	0.560	0.570	0.560	0.560	5.600	9,600
2021-11-05	0.560	0.570	0.560	0.560	5.600	10,400
2021-11-04	0.560	0.570	0.560	0.570	5.700	139,000
2021-11-03	0.540	0.590	0.540	0.560	5.600	79,400
2021-11-02	0.560	0.560	0.540	0.540	5.400	143,000
2021-11-01	0.570	0.570	0.570	0.570	5.700	15,800
2021-10-29	0.570	0.590	0.560	0.560	5.600	110,200
2021-10-28	0.570	0.570	0.560	0.570	5.700	15,800
2021-10-27	0.570	0.570	0.560	0.570	5.700	47,200
2021-10-26	0.570	0.590	0.560	0.590	5.900	76,400
2021-10-25	0.560	0.580	0.550	0.570	5.700	197,800

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.