Phoenix Media Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.460 | 1.460 | 1.410 | 1.460 | 1.460 | 60,000 |
| 2024-11-07 | 1.430 | 1.500 | 1.400 | 1.460 | 1.460 | 400,800 |
| 2024-11-06 | 1.470 | 1.490 | 1.460 | 1.460 | 1.460 | 53,000 |
| 2024-11-05 | 1.460 | 1.530 | 1.450 | 1.510 | 1.510 | 101,000 |
| 2024-11-04 | 1.520 | 1.520 | 1.460 | 1.500 | 1.500 | 34,000 |
| 2024-11-01 | 1.460 | 1.530 | 1.450 | 1.520 | 1.520 | 57,200 |
| 2024-10-31 | 1.470 | 1.540 | 1.430 | 1.540 | 1.540 | 71,000 |
| 2024-10-30 | 1.470 | 1.510 | 1.450 | 1.510 | 1.510 | 12,000 |
| 2024-10-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-10-28 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-10-25 | 1.420 | 1.520 | 1.420 | 1.460 | 1.460 | 81,000 |
| 2024-10-24 | 1.490 | 1.490 | 1.420 | 1.480 | 1.480 | 13,000 |
| 2024-10-23 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 98,000 |
| 2024-10-22 | 1.470 | 1.470 | 1.380 | 1.430 | 1.430 | 322,000 |
| 2024-10-21 | 1.500 | 1.510 | 1.460 | 1.500 | 1.500 | 154,800 |
| 2024-10-18 | 1.450 | 1.620 | 1.450 | 1.550 | 1.550 | 171,000 |
| 2024-10-17 | 1.590 | 1.590 | 1.440 | 1.440 | 1.440 | 48,000 |
| 2024-10-16 | 1.500 | 1.550 | 1.470 | 1.550 | 1.550 | 34,000 |
| 2024-10-15 | 1.620 | 1.620 | 1.520 | 1.520 | 1.520 | 41,000 |
| 2024-10-14 | 1.610 | 1.630 | 1.520 | 1.580 | 1.580 | 35,000 |
| 2024-10-10 | 1.580 | 1.650 | 1.530 | 1.640 | 1.640 | 205,200 |
| 2024-10-09 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 269,200 |
| 2024-10-08 | 1.710 | 1.710 | 1.570 | 1.610 | 1.610 | 877,000 |
| 2024-10-07 | 1.710 | 1.780 | 1.600 | 1.760 | 1.760 | 1,204,000 |
| 2024-10-04 | 1.580 | 1.720 | 1.540 | 1.710 | 1.710 | 1,037,200 |
| 2024-10-03 | 1.650 | 1.650 | 1.560 | 1.580 | 1.580 | 448,000 |
| 2024-10-02 | 1.540 | 1.650 | 1.530 | 1.650 | 1.650 | 1,289,000 |
| 2024-09-30 | 1.520 | 1.560 | 1.380 | 1.540 | 1.540 | 1,624,200 |
| 2024-09-27 | 1.440 | 1.500 | 1.440 | 1.460 | 1.460 | 379,000 |
| 2024-09-26 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 141,000 |
| 2024-09-25 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 188,000 |
| 2024-09-24 | 1.380 | 1.420 | 1.360 | 1.420 | 1.420 | 128,000 |
| 2024-09-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-09-20 | 1.390 | 1.400 | 1.350 | 1.400 | 1.400 | 9,800 |
| 2024-09-19 | 1.350 | 1.390 | 1.330 | 1.390 | 1.390 | 115,000 |
| 2024-09-17 | 1.440 | 1.440 | 1.360 | 1.390 | 1.390 | 41,000 |
| 2024-09-16 | 1.340 | 1.400 | 1.340 | 1.370 | 1.370 | 153,000 |
| 2024-09-13 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 39,000 |
| 2024-09-12 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 88,400 |
| 2024-09-11 | 1.400 | 1.400 | 1.340 | 1.380 | 1.380 | 68,000 |
| 2024-09-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-09-09 | 1.400 | 1.420 | 1.370 | 1.420 | 1.420 | 33,000 |
| 2024-09-05 | 1.330 | 1.420 | 1.330 | 1.420 | 1.420 | 74,400 |
| 2024-09-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-09-03 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 20,000 |
| 2024-09-02 | 1.330 | 1.420 | 1.330 | 1.420 | 1.420 | 21,000 |
| 2024-08-30 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 128,200 |
| 2024-08-29 | 1.380 | 1.380 | 1.310 | 1.360 | 1.360 | 320,000 |
| 2024-08-28 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 14,000 |
| 2024-08-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-26 | 1.400 | 1.430 | 1.380 | 1.430 | 1.430 | 8,800 |
| 2024-08-23 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 48,000 |
| 2024-08-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-08-21 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 6,800 |
| 2024-08-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-08-19 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 19,000 |
| 2024-08-16 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 31,000 |
| 2024-08-15 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 7,000 |
| 2024-08-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-08-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 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.