Phoenix Media Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-09 | 1.040 | 1.070 | 1.010 | 1.070 | 1.070 | 2,210,900 |
| 2025-05-08 | 1.090 | 1.090 | 1.030 | 1.040 | 1.040 | 363,000 |
| 2025-05-07 | 1.100 | 1.100 | 1.040 | 1.090 | 1.090 | 534,200 |
| 2025-05-06 | 1.080 | 1.100 | 1.040 | 1.040 | 1.040 | 69,000 |
| 2025-05-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 43,000 |
| 2025-04-30 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 53,000 |
| 2025-04-29 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 56,000 |
| 2025-04-28 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 440,200 |
| 2025-04-25 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 48,400 |
| 2025-04-24 | 1.000 | 1.060 | 1.000 | 1.030 | 1.030 | 41,200 |
| 2025-04-23 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 248,000 |
| 2025-04-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 4,000 |
| 2025-04-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-16 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 36,000 |
| 2025-04-15 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 19,000 |
| 2025-04-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-11 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 21,000 |
| 2025-04-10 | 1.090 | 1.100 | 1.050 | 1.060 | 1.060 | 35,000 |
| 2025-04-09 | 1.000 | 1.090 | 0.970 | 1.090 | 1.090 | 231,000 |
| 2025-04-08 | 1.100 | 1.100 | 0.990 | 1.030 | 1.030 | 633,200 |
| 2025-04-07 | 1.240 | 1.240 | 1.110 | 1.110 | 1.110 | 358,000 |
| 2025-04-03 | 1.250 | 1.260 | 1.240 | 1.240 | 1.240 | 73,000 |
| 2025-04-02 | 1.310 | 1.310 | 1.240 | 1.250 | 1.250 | 1,552,000 |
| 2025-04-01 | 1.310 | 1.310 | 1.230 | 1.250 | 1.250 | 45,000 |
| 2025-03-31 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 43,000 |
| 2025-03-28 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 10,000 |
| 2025-03-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-03-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,000 |
| 2025-03-25 | 1.260 | 1.260 | 1.230 | 1.250 | 1.250 | 1,004,000 |
| 2025-03-24 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 15,000 |
| 2025-03-21 | 1.320 | 1.320 | 1.260 | 1.270 | 1.270 | 135,000 |
| 2025-03-20 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 40,000 |
| 2025-03-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 |
| 2025-03-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 40,000 |
| 2025-03-17 | 1.310 | 1.310 | 1.290 | 1.310 | 1.310 | 2,110,400 |
| 2025-03-14 | 1.310 | 1.310 | 1.250 | 1.300 | 1.300 | 370,000 |
| 2025-03-13 | 1.260 | 1.310 | 1.250 | 1.310 | 1.310 | 64,000 |
| 2025-03-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 6,400 |
| 2025-03-11 | 1.280 | 1.360 | 1.280 | 1.290 | 1.290 | 120,800 |
| 2025-03-10 | 1.280 | 1.310 | 1.270 | 1.300 | 1.300 | 333,000 |
| 2025-03-07 | 1.340 | 1.340 | 1.290 | 1.310 | 1.310 | 167,600 |
| 2025-03-06 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 1,597,800 |
| 2025-03-05 | 1.280 | 1.280 | 1.220 | 1.260 | 1.260 | 168,000 |
| 2025-03-04 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 86,400 |
| 2025-03-03 | 1.320 | 1.330 | 1.200 | 1.310 | 1.310 | 287,000 |
| 2025-02-28 | 1.320 | 1.330 | 1.310 | 1.310 | 1.310 | 56,800 |
| 2025-02-27 | 1.380 | 1.380 | 1.320 | 1.360 | 1.360 | 254,200 |
| 2025-02-26 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 93,200 |
| 2025-02-25 | 1.300 | 1.420 | 1.300 | 1.410 | 1.410 | 542,000 |
| 2025-02-24 | 1.340 | 1.410 | 1.330 | 1.330 | 1.330 | 13,200 |
| 2025-02-21 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 159,400 |
| 2025-02-20 | 1.370 | 1.430 | 1.330 | 1.390 | 1.390 | 462,000 |
| 2025-02-19 | 1.270 | 1.350 | 1.240 | 1.350 | 1.350 | 700,000 |
| 2025-02-18 | 1.230 | 1.290 | 1.230 | 1.270 | 1.270 | 78,000 |
| 2025-02-17 | 1.250 | 1.290 | 1.230 | 1.240 | 1.240 | 67,000 |
| 2025-02-14 | 1.240 | 1.260 | 1.220 | 1.250 | 1.250 | 229,000 |
| 2025-02-13 | 1.290 | 1.290 | 1.240 | 1.260 | 1.260 | 71,400 |
| 2025-02-12 | 1.250 | 1.280 | 1.220 | 1.280 | 1.280 | 189,200 |
| 2025-02-11 | 1.270 | 1.280 | 1.220 | 1.240 | 1.240 | 67,800 |
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.