Phoenix Media Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 16,000 |
| 2026-04-29 | 1.700 | 1.760 | 1.700 | 1.740 | 1.740 | 24,400 |
| 2026-04-28 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 14,000 |
| 2026-04-27 | 1.710 | 1.750 | 1.700 | 1.740 | 1.740 | 23,800 |
| 2026-04-24 | 1.710 | 1.760 | 1.700 | 1.750 | 1.750 | 39,000 |
| 2026-04-23 | 1.740 | 1.770 | 1.740 | 1.760 | 1.760 | 40,000 |
| 2026-04-22 | 1.730 | 1.770 | 1.720 | 1.750 | 1.750 | 34,000 |
| 2026-04-21 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 16,000 |
| 2026-04-20 | 1.800 | 1.800 | 1.720 | 1.790 | 1.790 | 73,000 |
| 2026-04-17 | 1.800 | 1.800 | 1.660 | 1.800 | 1.800 | 566,000 |
| 2026-04-16 | 1.730 | 1.790 | 1.710 | 1.790 | 1.790 | 99,000 |
| 2026-04-15 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 1,400 |
| 2026-04-14 | 1.800 | 1.800 | 1.730 | 1.790 | 1.790 | 16,000 |
| 2026-04-13 | 1.760 | 1.770 | 1.710 | 1.710 | 1.710 | 8,000 |
| 2026-04-10 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 41,000 |
| 2026-04-09 | 1.760 | 1.880 | 1.730 | 1.850 | 1.850 | 243,600 |
| 2026-04-08 | 1.760 | 1.880 | 1.730 | 1.850 | 1.850 | 243,600 |
| 2026-04-02 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-04-01 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 15,000 |
| 2026-03-31 | 1.820 | 1.850 | 1.800 | 1.800 | 1.800 | 205,000 |
| 2026-03-30 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 1,000 |
| 2026-03-27 | 1.880 | 1.940 | 1.880 | 1.940 | 1.940 | 42,001 |
| 2026-03-26 | 1.850 | 1.950 | 1.840 | 1.950 | 1.950 | 171,000 |
| 2026-03-25 | 1.940 | 1.960 | 1.900 | 1.930 | 1.930 | 124,700 |
| 2026-03-24 | 1.950 | 2.000 | 1.910 | 1.960 | 1.960 | 20,438,449 |
| 2026-03-23 | 1.810 | 1.910 | 1.600 | 1.910 | 1.910 | 881,000 |
| 2026-03-20 | 1.850 | 1.900 | 1.830 | 1.900 | 1.900 | 386,000 |
| 2026-03-19 | 1.860 | 1.920 | 1.800 | 1.900 | 1.900 | 385,000 |
| 2026-03-18 | 1.860 | 1.890 | 1.840 | 1.890 | 1.890 | 164,000 |
| 2026-03-17 | 1.860 | 1.910 | 1.850 | 1.850 | 1.850 | 34,400 |
| 2026-03-16 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 31,000 |
| 2026-03-13 | 1.870 | 1.870 | 1.810 | 1.850 | 1.850 | 150,000 |
| 2026-03-12 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 25,200 |
| 2026-03-11 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 15,000 |
| 2026-03-10 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 145,000 |
| 2026-03-09 | 1.810 | 1.880 | 1.800 | 1.830 | 1.830 | 178,000 |
| 2026-03-06 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 73,400 |
| 2026-03-05 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 30,000 |
| 2026-03-04 | 1.900 | 1.900 | 1.840 | 1.870 | 1.870 | 86,400 |
| 2026-03-03 | 1.900 | 1.960 | 1.900 | 1.950 | 1.950 | 313,000 |
| 2026-03-02 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 123,000 |
| 2026-02-27 | 1.820 | 1.910 | 1.800 | 1.900 | 1.900 | 393,000 |
| 2026-02-26 | 1.880 | 1.920 | 1.800 | 1.820 | 1.820 | 272,000 |
| 2026-02-25 | 1.950 | 1.960 | 1.930 | 1.930 | 1.930 | 24,669,051 |
| 2026-02-24 | 1.810 | 1.960 | 1.800 | 1.960 | 1.960 | 855,000 |
| 2026-02-23 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 46,000 |
| 2026-02-20 | 1.860 | 1.860 | 1.830 | 1.860 | 1.860 | 14,000 |
| 2026-02-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-02-13 | 1.900 | 1.900 | 1.870 | 1.900 | 1.900 | 18,000 |
| 2026-02-12 | 1.920 | 1.920 | 1.820 | 1.910 | 1.910 | 205,000 |
| 2026-02-11 | 1.980 | 1.980 | 1.910 | 1.910 | 1.910 | 29,000 |
| 2026-02-10 | 2.000 | 2.020 | 1.960 | 1.980 | 1.980 | 1,222,000 |
| 2026-02-09 | 1.940 | 1.980 | 1.930 | 1.930 | 1.930 | 81,400 |
| 2026-02-06 | 1.980 | 2.020 | 1.940 | 1.940 | 1.940 | 563,600 |
| 2026-02-05 | 1.810 | 2.000 | 1.810 | 1.990 | 1.990 | 521,200 |
| 2026-02-04 | 1.830 | 1.900 | 1.800 | 1.880 | 1.880 | 309,000 |
| 2026-02-03 | 1.810 | 1.850 | 1.780 | 1.810 | 1.810 | 142,000 |
| 2026-02-02 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 175,000 |
| 2026-01-30 | 1.910 | 1.960 | 1.900 | 1.900 | 1.900 | 310,000 |
| 2026-01-29 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 89,400 |
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.