Phoenix Media Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.210 | 1.290 | 1.210 | 1.280 | 1.280 | 168,200 |
| 2025-02-07 | 1.310 | 1.310 | 1.210 | 1.290 | 1.290 | 110,200 |
| 2025-02-06 | 1.220 | 1.290 | 1.220 | 1.290 | 1.290 | 40,400 |
| 2025-02-05 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 188,000 |
| 2025-02-04 | 1.190 | 1.280 | 1.190 | 1.230 | 1.230 | 125,000 |
| 2025-02-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-01-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-01-27 | 1.270 | 1.280 | 1.200 | 1.220 | 1.220 | 134,800 |
| 2025-01-24 | 1.180 | 1.220 | 1.160 | 1.200 | 1.200 | 304,000 |
| 2025-01-23 | 1.260 | 1.260 | 1.150 | 1.230 | 1.230 | 145,000 |
| 2025-01-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 16,000 |
| 2025-01-21 | 1.270 | 1.270 | 1.220 | 1.260 | 1.260 | 89,000 |
| 2025-01-20 | 1.260 | 1.330 | 1.260 | 1.270 | 1.270 | 66,000 |
| 2025-01-17 | 1.280 | 1.340 | 1.280 | 1.330 | 1.330 | 7,000 |
| 2025-01-16 | 1.240 | 1.280 | 1.240 | 1.250 | 1.250 | 59,000 |
| 2025-01-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2025-01-14 | 1.250 | 1.290 | 1.250 | 1.280 | 1.280 | 64,000 |
| 2025-01-13 | 1.250 | 1.260 | 1.230 | 1.260 | 1.260 | 84,000 |
| 2025-01-10 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 9,000 |
| 2025-01-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-01-08 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 50,000 |
| 2025-01-07 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 80,000 |
| 2025-01-06 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 126,000 |
| 2025-01-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 19,001 |
| 2025-01-02 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 35,000 |
| 2024-12-31 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-12-30 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 62,000 |
| 2024-12-27 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 8,000 |
| 2024-12-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-12-23 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 7,000 |
| 2024-12-20 | 1.380 | 1.380 | 1.310 | 1.350 | 1.350 | 113,000 |
| 2024-12-19 | 1.330 | 1.360 | 1.330 | 1.340 | 1.340 | 6,000 |
| 2024-12-18 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 3,000 |
| 2024-12-17 | 1.360 | 1.410 | 1.350 | 1.410 | 1.410 | 24,000 |
| 2024-12-16 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 34,600 |
| 2024-12-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-12-12 | 1.330 | 1.410 | 1.330 | 1.410 | 1.410 | 38,200 |
| 2024-12-11 | 1.390 | 1.390 | 1.340 | 1.380 | 1.380 | 13,400 |
| 2024-12-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-12-09 | 1.370 | 1.410 | 1.360 | 1.410 | 1.410 | 75,000 |
| 2024-12-06 | 1.320 | 1.360 | 1.310 | 1.360 | 1.360 | 49,200 |
| 2024-12-05 | 1.320 | 1.360 | 1.320 | 1.320 | 1.320 | 22,600 |
| 2024-12-04 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 37,000 |
| 2024-12-03 | 1.360 | 1.390 | 1.350 | 1.350 | 1.350 | 23,000 |
| 2024-12-02 | 1.360 | 1.430 | 1.360 | 1.420 | 1.420 | 36,000 |
| 2024-11-29 | 1.330 | 1.450 | 1.320 | 1.450 | 1.450 | 81,000 |
| 2024-11-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-11-27 | 1.330 | 1.370 | 1.310 | 1.370 | 1.370 | 20,000 |
| 2024-11-26 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 39,000 |
| 2024-11-25 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 54,000 |
| 2024-11-22 | 1.330 | 1.360 | 1.310 | 1.360 | 1.360 | 38,000 |
| 2024-11-21 | 1.360 | 1.400 | 1.320 | 1.370 | 1.370 | 59,000 |
| 2024-11-20 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 171,000 |
| 2024-11-19 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 30,000 |
| 2024-11-18 | 1.340 | 1.380 | 1.330 | 1.370 | 1.370 | 102,200 |
| 2024-11-15 | 1.360 | 1.380 | 1.340 | 1.380 | 1.380 | 64,000 |
| 2024-11-14 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 283,000 |
| 2024-11-13 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 15,400 |
| 2024-11-12 | 1.420 | 1.440 | 1.370 | 1.430 | 1.430 | 299,000 |
| 2024-11-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
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.