Phoenix Media Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.920 | 2.020 | 1.900 | 1.960 | 1.960 | 646,000 |
| 2026-01-27 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 226,000 |
| 2026-01-26 | 1.880 | 1.970 | 1.880 | 1.900 | 1.900 | 466,000 |
| 2026-01-23 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 98,000 |
| 2026-01-22 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 269,000 |
| 2026-01-21 | 1.900 | 1.900 | 1.830 | 1.900 | 1.900 | 619,600 |
| 2026-01-20 | 1.910 | 1.910 | 1.880 | 1.910 | 1.910 | 722,000 |
| 2026-01-19 | 1.940 | 1.970 | 1.920 | 1.920 | 1.920 | 218,000 |
| 2026-01-16 | 1.900 | 1.950 | 1.880 | 1.940 | 1.940 | 446,400 |
| 2026-01-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 110,000 |
| 2026-01-14 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 369,600 |
| 2026-01-13 | 1.840 | 1.980 | 1.840 | 1.900 | 1.900 | 902,400 |
| 2026-01-12 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 341,000 |
| 2026-01-09 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 522,600 |
| 2026-01-08 | 1.770 | 1.860 | 1.770 | 1.810 | 1.810 | 327,000 |
| 2026-01-07 | 1.800 | 1.850 | 1.800 | 1.810 | 1.810 | 248,600 |
| 2026-01-06 | 1.810 | 1.820 | 1.800 | 1.810 | 1.810 | 127,000 |
| 2026-01-05 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 104,800 |
| 2026-01-02 | 1.770 | 1.900 | 1.770 | 1.820 | 1.820 | 374,000 |
| 2025-12-31 | 1.820 | 1.840 | 1.780 | 1.830 | 1.830 | 170,000 |
| 2025-12-30 | 1.720 | 1.820 | 1.720 | 1.820 | 1.820 | 544,405 |
| 2025-12-29 | 1.650 | 1.720 | 1.600 | 1.720 | 1.720 | 539,000 |
| 2025-12-24 | 1.680 | 1.680 | 1.670 | 1.680 | 1.680 | 79,600 |
| 2025-12-23 | 1.650 | 1.680 | 1.620 | 1.680 | 1.680 | 676,804 |
| 2025-12-22 | 1.670 | 1.680 | 1.650 | 1.670 | 1.670 | 436,000 |
| 2025-12-19 | 1.660 | 1.680 | 1.600 | 1.680 | 1.680 | 379,000 |
| 2025-12-18 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 97,000 |
| 2025-12-17 | 1.650 | 1.660 | 1.650 | 1.650 | 1.650 | 158,000 |
| 2025-12-16 | 1.630 | 1.650 | 1.620 | 1.650 | 1.650 | 409,000 |
| 2025-12-15 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 158,000 |
| 2025-12-12 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 297,000 |
| 2025-12-11 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 429,000 |
| 2025-12-10 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 92,400 |
| 2025-12-09 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 506,000 |
| 2025-12-08 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 50,600 |
| 2025-12-05 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 17,000 |
| 2025-12-04 | 1.740 | 1.760 | 1.690 | 1.720 | 1.720 | 729,000 |
| 2025-12-03 | 1.770 | 1.770 | 1.710 | 1.740 | 1.740 | 230,000 |
| 2025-12-02 | 1.730 | 1.780 | 1.700 | 1.760 | 1.760 | 362,200 |
| 2025-12-01 | 1.670 | 1.740 | 1.670 | 1.730 | 1.730 | 179,800 |
| 2025-11-28 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 26,000 |
| 2025-11-27 | 1.690 | 1.720 | 1.660 | 1.660 | 1.660 | 110,800 |
| 2025-11-26 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 24,000 |
| 2025-11-25 | 1.700 | 1.700 | 1.620 | 1.690 | 1.690 | 345,200 |
| 2025-11-24 | 1.650 | 1.690 | 1.600 | 1.600 | 1.600 | 88,000 |
| 2025-11-21 | 1.620 | 1.660 | 1.600 | 1.650 | 1.650 | 281,000 |
| 2025-11-20 | 1.740 | 1.740 | 1.670 | 1.680 | 1.680 | 207,200 |
| 2025-11-19 | 1.550 | 1.780 | 1.540 | 1.750 | 1.750 | 1,594,000 |
| 2025-11-18 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 116,200 |
| 2025-11-17 | 1.530 | 1.530 | 1.450 | 1.520 | 1.520 | 1,320,800 |
| 2025-11-14 | 1.620 | 1.650 | 1.550 | 1.560 | 1.560 | 100,000 |
| 2025-11-13 | 1.610 | 1.630 | 1.600 | 1.630 | 1.630 | 132,000 |
| 2025-11-12 | 1.630 | 1.640 | 1.570 | 1.610 | 1.610 | 203,600 |
| 2025-11-11 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 97,000 |
| 2025-11-10 | 1.590 | 1.610 | 1.580 | 1.610 | 1.610 | 43,000 |
| 2025-11-07 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 116,000 |
| 2025-11-06 | 1.530 | 1.550 | 1.520 | 1.520 | 1.520 | 201,000 |
| 2025-11-05 | 1.560 | 1.560 | 1.460 | 1.510 | 1.510 | 436,000 |
| 2025-11-04 | 1.590 | 1.600 | 1.560 | 1.560 | 1.560 | 95,000 |
| 2025-11-03 | 1.570 | 1.590 | 1.570 | 1.570 | 1.570 | 35,000 |
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.