Phoenix Media Investment Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 74,000 |
| 2026-10-22 | 1.150 | 1.150 | 1.055 | 1.075 | 1.075 | 66,000 |
| 2026-10-21 | 1.195 | 1.195 | 1.100 | 1.135 | 1.135 | 151,000 |
| 2026-10-20 | 1.130 | 1.180 | 1.120 | 1.130 | 1.130 | 100,000 |
| 2026-10-16 | 1.200 | 1.205 | 1.200 | 1.200 | 1.200 | 146,000 |
| 2026-10-15 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 100,000 |
| 2026-10-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 27,000 |
| 2026-10-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-10-12 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 2,000 |
| 2026-10-09 | 1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 31,000 |
| 2026-10-08 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 12,000 |
| 2026-10-07 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 24,800 |
| 2026-10-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 18,000 |
| 2026-10-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 67,000 |
| 2026-10-02 | 1.215 | 1.215 | 1.210 | 1.210 | 1.210 | 30,000 |
| 2026-09-30 | 1.260 | 1.260 | 1.245 | 1.245 | 1.245 | 49,000 |
| 2026-09-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,000 |
| 2026-09-28 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 23,000 |
| 2026-09-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-24 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 34,000 |
| 2026-09-23 | 1.275 | 1.275 | 1.270 | 1.270 | 1.270 | 8,000 |
Page 1 of 1 · 21 trading days
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.