Phoenix Media Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 171,000 |
| 2025-08-04 | 1.460 | 1.460 | 1.410 | 1.420 | 1.420 | 191,400 |
| 2025-08-01 | 1.400 | 1.540 | 1.400 | 1.490 | 1.490 | 577,000 |
| 2025-07-31 | 1.440 | 1.460 | 1.390 | 1.400 | 1.400 | 150,000 |
| 2025-07-30 | 1.490 | 1.490 | 1.380 | 1.440 | 1.440 | 541,400 |
| 2025-07-29 | 1.490 | 1.520 | 1.450 | 1.490 | 1.490 | 681,000 |
| 2025-07-28 | 1.450 | 1.580 | 1.410 | 1.490 | 1.490 | 941,600 |
| 2025-07-25 | 1.300 | 1.490 | 1.300 | 1.400 | 1.400 | 1,240,400 |
| 2025-07-24 | 1.260 | 1.300 | 1.250 | 1.290 | 1.290 | 156,800 |
| 2025-07-23 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 361,000 |
| 2025-07-22 | 1.260 | 1.290 | 1.220 | 1.220 | 1.220 | 128,600 |
| 2025-07-21 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 148,600 |
| 2025-07-18 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 95,000 |
| 2025-07-17 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 251,000 |
| 2025-07-16 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 76,000 |
| 2025-07-15 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 112,000 |
| 2025-07-14 | 1.220 | 1.280 | 1.200 | 1.240 | 1.240 | 208,400 |
| 2025-07-11 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 105,000 |
| 2025-07-10 | 1.150 | 1.230 | 1.130 | 1.200 | 1.200 | 185,000 |
| 2025-07-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,000 |
| 2025-07-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 59,000 |
| 2025-07-07 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 12,000 |
| 2025-07-04 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 84,000 |
| 2025-07-03 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 41,000 |
| 2025-07-02 | 1.150 | 1.170 | 1.110 | 1.170 | 1.170 | 127,800 |
| 2025-06-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 7,000 |
| 2025-06-27 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 37,000 |
| 2025-06-26 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 70,000 |
| 2025-06-25 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 50,000 |
| 2025-06-24 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 82,000 |
| 2025-06-23 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 57,000 |
| 2025-06-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 14,000 |
| 2025-06-19 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 88,000 |
| 2025-06-18 | 1.210 | 1.220 | 1.110 | 1.110 | 1.110 | 65,000 |
| 2025-06-17 | 1.170 | 1.190 | 1.110 | 1.190 | 1.190 | 162,000 |
| 2025-06-16 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 87,000 |
| 2025-06-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 135,000 |
| 2025-06-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 77,000 |
| 2025-06-11 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 76,200 |
| 2025-06-10 | 1.070 | 1.210 | 1.070 | 1.180 | 1.180 | 330,000 |
| 2025-06-09 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 22,800 |
| 2025-06-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 13,000 |
| 2025-06-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 22,200 |
| 2025-06-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-06-03 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 102,000 |
| 2025-06-02 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 28,000 |
| 2025-05-30 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 115,000 |
| 2025-05-29 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 42,000 |
| 2025-05-28 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 33,000 |
| 2025-05-27 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 37,200 |
| 2025-05-26 | 1.020 | 1.150 | 1.020 | 1.120 | 1.120 | 470,000 |
| 2025-05-23 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 230,000 |
| 2025-05-22 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 59,000 |
| 2025-05-21 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 23,000 |
| 2025-05-20 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 45,000 |
| 2025-05-19 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 41,000 |
| 2025-05-16 | 1.050 | 1.090 | 1.050 | 1.050 | 1.050 | 52,000 |
| 2025-05-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10,000 |
| 2025-05-14 | 1.150 | 1.150 | 1.090 | 1.090 | 1.090 | 108,800 |
| 2025-05-13 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 57,000 |
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.