Phoenix Media Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 122,000 |
| 2025-10-30 | 1.610 | 1.610 | 1.570 | 1.590 | 1.590 | 218,600 |
| 2025-10-28 | 1.640 | 1.640 | 1.590 | 1.610 | 1.610 | 27,001 |
| 2025-10-27 | 1.590 | 1.620 | 1.570 | 1.610 | 1.610 | 337,700 |
| 2025-10-24 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 157,000 |
| 2025-10-23 | 1.560 | 1.610 | 1.560 | 1.590 | 1.590 | 183,200 |
| 2025-10-22 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 81,000 |
| 2025-10-21 | 1.560 | 1.640 | 1.560 | 1.600 | 1.600 | 159,800 |
| 2025-10-20 | 1.550 | 1.590 | 1.540 | 1.560 | 1.560 | 215,800 |
| 2025-10-17 | 1.580 | 1.610 | 1.550 | 1.550 | 1.550 | 535,000 |
| 2025-10-16 | 1.610 | 1.650 | 1.580 | 1.620 | 1.620 | 256,000 |
| 2025-10-15 | 1.560 | 1.660 | 1.560 | 1.650 | 1.650 | 332,400 |
| 2025-10-14 | 1.710 | 1.710 | 1.510 | 1.550 | 1.550 | 767,000 |
| 2025-10-13 | 1.710 | 1.710 | 1.630 | 1.690 | 1.690 | 813,800 |
| 2025-10-10 | 1.820 | 1.820 | 1.720 | 1.730 | 1.730 | 1,101,400 |
| 2025-10-09 | 1.820 | 1.880 | 1.810 | 1.820 | 1.820 | 318,000 |
| 2025-10-08 | 1.810 | 1.900 | 1.810 | 1.810 | 1.810 | 639,000 |
| 2025-10-06 | 1.870 | 1.910 | 1.840 | 1.900 | 1.900 | 434,400 |
| 2025-10-03 | 1.930 | 1.970 | 1.880 | 1.910 | 1.910 | 1,128,800 |
| 2025-10-02 | 2.060 | 2.160 | 1.900 | 1.940 | 1.940 | 2,455,800 |
| 2025-09-30 | 2.010 | 2.170 | 1.950 | 2.070 | 2.070 | 982,800 |
| 2025-09-29 | 2.200 | 2.200 | 1.930 | 2.010 | 2.010 | 1,491,600 |
| 2025-09-26 | 2.240 | 2.240 | 2.070 | 2.180 | 2.180 | 1,615,000 |
| 2025-09-25 | 2.240 | 2.350 | 2.150 | 2.230 | 2.230 | 3,420,300 |
| 2025-09-24 | 1.770 | 2.480 | 1.770 | 2.300 | 2.300 | 12,281,000 |
| 2025-09-23 | 1.780 | 1.830 | 1.680 | 1.710 | 1.710 | 2,330,300 |
| 2025-09-22 | 1.480 | 1.830 | 1.480 | 1.780 | 1.780 | 4,997,800 |
| 2025-09-19 | 1.420 | 1.460 | 1.350 | 1.460 | 1.460 | 119,000 |
| 2025-09-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-09-17 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 226,400 |
| 2025-09-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-09-15 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 130,000 |
| 2025-09-12 | 1.380 | 1.450 | 1.380 | 1.450 | 1.450 | 178,600 |
| 2025-09-11 | 1.390 | 1.420 | 1.380 | 1.380 | 1.380 | 63,000 |
| 2025-09-10 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 9,000 |
| 2025-09-09 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 59,000 |
| 2025-09-08 | 1.340 | 1.420 | 1.340 | 1.390 | 1.390 | 219,000 |
| 2025-09-05 | 1.280 | 1.350 | 1.280 | 1.320 | 1.320 | 178,800 |
| 2025-09-04 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 110,000 |
| 2025-09-03 | 1.320 | 1.350 | 1.300 | 1.330 | 1.330 | 255,000 |
| 2025-09-02 | 1.350 | 1.360 | 1.310 | 1.310 | 1.310 | 171,600 |
| 2025-09-01 | 1.340 | 1.370 | 1.320 | 1.350 | 1.350 | 208,000 |
| 2025-08-29 | 1.430 | 1.440 | 1.300 | 1.340 | 1.340 | 1,066,800 |
| 2025-08-28 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 143,000 |
| 2025-08-27 | 1.490 | 1.490 | 1.430 | 1.460 | 1.460 | 212,000 |
| 2025-08-26 | 1.510 | 1.510 | 1.420 | 1.490 | 1.490 | 478,000 |
| 2025-08-25 | 1.540 | 1.580 | 1.520 | 1.530 | 1.530 | 219,000 |
| 2025-08-22 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 213,000 |
| 2025-08-21 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 24,000 |
| 2025-08-20 | 1.530 | 1.540 | 1.480 | 1.480 | 1.480 | 354,000 |
| 2025-08-19 | 1.510 | 1.560 | 1.480 | 1.480 | 1.480 | 237,400 |
| 2025-08-18 | 1.460 | 1.600 | 1.460 | 1.510 | 1.510 | 623,600 |
| 2025-08-15 | 1.420 | 1.480 | 1.420 | 1.460 | 1.460 | 187,000 |
| 2025-08-14 | 1.470 | 1.490 | 1.410 | 1.410 | 1.410 | 113,800 |
| 2025-08-13 | 1.430 | 1.490 | 1.430 | 1.470 | 1.470 | 1,152,000 |
| 2025-08-12 | 1.430 | 1.460 | 1.410 | 1.420 | 1.420 | 156,000 |
| 2025-08-11 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 107,000 |
| 2025-08-08 | 1.380 | 1.490 | 1.380 | 1.420 | 1.420 | 202,800 |
| 2025-08-07 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 106,000 |
| 2025-08-06 | 1.420 | 1.490 | 1.420 | 1.430 | 1.430 | 170,000 |
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.