Phoenitron Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.036	0.037	0.036	0.037	0.037	65,000
2022-08-25	0.038	0.038	0.035	0.038	0.038	65,000
2022-08-24	0.036	0.036	0.036	0.036	0.036	60,000
2022-08-23	0.035	0.037	0.035	0.037	0.037	50,000
2022-08-22	0.035	0.036	0.035	0.036	0.036	50,000
2022-08-19	0.035	0.037	0.035	0.037	0.037	35,000
2022-08-18	0.036	0.036	0.036	0.036	0.036	0
2022-08-17	0.035	0.036	0.034	0.036	0.036	200,000
2022-08-16	0.035	0.036	0.035	0.036	0.036	155,000
2022-08-15	0.035	0.037	0.035	0.037	0.037	185,000
2022-08-12	0.036	0.037	0.035	0.037	0.037	125,000
2022-08-11	0.038	0.038	0.037	0.038	0.038	120,000
2022-08-10	0.035	0.035	0.035	0.035	0.035	0
2022-08-09	0.037	0.037	0.035	0.037	0.037	1,139,250
2022-08-08	0.037	0.038	0.037	0.038	0.038	50,000
2022-08-05	0.039	0.040	0.039	0.040	0.040	105,000
2022-08-04	0.047	0.047	0.038	0.040	0.040	1,035,000
2022-08-03	0.042	0.046	0.042	0.046	0.046	155,000
2022-08-02	0.042	0.043	0.040	0.042	0.042	230,000
2022-08-01	0.039	0.042	0.038	0.042	0.042	705,000
2022-07-29	0.037	0.039	0.037	0.039	0.039	115,500
2022-07-28	0.037	0.037	0.037	0.037	0.037	0
2022-07-27	0.037	0.038	0.037	0.038	0.038	30,000
2022-07-26	0.037	0.039	0.037	0.038	0.038	110,000
2022-07-25	0.037	0.037	0.037	0.037	0.037	0
2022-07-22	0.039	0.039	0.037	0.037	0.037	68,000
2022-07-21	0.038	0.039	0.037	0.038	0.038	125,000
2022-07-20	0.037	0.037	0.037	0.037	0.037	0
2022-07-19	0.036	0.037	0.036	0.037	0.037	25,000
2022-07-18	0.037	0.038	0.037	0.037	0.037	135,000
2022-07-15	0.036	0.036	0.036	0.036	0.036	0
2022-07-14	0.036	0.036	0.036	0.036	0.036	0
2022-07-13	0.036	0.037	0.036	0.037	0.037	160,000
2022-07-12	0.035	0.035	0.035	0.035	0.035	0
2022-07-11	0.036	0.037	0.036	0.036	0.036	30,000
2022-07-08	0.036	0.036	0.035	0.036	0.036	345,000
2022-07-07	0.037	0.037	0.037	0.037	0.037	20,000
2022-07-06	0.036	0.036	0.036	0.036	0.036	120,000
2022-07-05	0.036	0.037	0.036	0.036	0.036	20,000
2022-07-04	0.036	0.037	0.036	0.037	0.037	55,000
2022-06-30	0.036	0.036	0.035	0.036	0.036	492,250
2022-06-29	0.036	0.037	0.036	0.036	0.036	250,000
2022-06-28	0.035	0.036	0.035	0.036	0.036	135,000
2022-06-27	0.036	0.037	0.036	0.036	0.036	190,000
2022-06-24	0.036	0.037	0.036	0.037	0.037	450,000
2022-06-23	0.037	0.037	0.037	0.037	0.037	20,000
2022-06-22	0.035	0.036	0.035	0.036	0.036	75,000
2022-06-21	0.036	0.036	0.036	0.036	0.036	0
2022-06-20	0.035	0.036	0.035	0.036	0.036	25,000
2022-06-17	0.035	0.035	0.035	0.035	0.035	409,000
2022-06-16	0.036	0.036	0.036	0.036	0.036	300,000
2022-06-15	0.036	0.036	0.034	0.036	0.036	120,000
2022-06-14	0.036	0.036	0.036	0.036	0.036	0
2022-06-13	0.034	0.036	0.034	0.036	0.036	140,000
2022-06-10	0.034	0.036	0.034	0.036	0.036	90,000
2022-06-09	0.036	0.036	0.035	0.035	0.035	100,000
2022-06-08	0.036	0.037	0.036	0.036	0.036	265,000
2022-06-07	0.037	0.037	0.035	0.037	0.037	30,000
2022-06-06	0.034	0.036	0.034	0.036	0.036	30,000
2022-06-02	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 18 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.