Phoenitron Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.225	0.225	0.225	0.225	0.225	0
2026-07-28	0.228	0.229	0.228	0.229	0.229	235,000
2026-07-27	0.250	0.250	0.217	0.229	0.229	185,000
2026-07-24	0.245	0.245	0.245	0.245	0.245	20,000
2026-07-23	0.250	0.250	0.245	0.245	0.245	90,000
2026-07-22	0.227	0.240	0.211	0.236	0.236	720,000
2026-07-21	0.220	0.225	0.220	0.225	0.225	15,000
2026-07-20	0.221	0.225	0.205	0.225	0.225	110,000
2026-07-17	0.230	0.230	0.230	0.230	0.230	320,000
2026-07-16	0.220	0.250	0.217	0.250	0.250	325,000
2026-07-15	0.240	0.240	0.240	0.240	0.240	30,000
2026-07-14	0.240	0.245	0.240	0.240	0.240	185,000
2026-07-13	0.265	0.265	0.220	0.245	0.245	565,000
2026-07-10	0.280	0.280	0.280	0.280	0.280	0
2026-07-09	0.270	0.280	0.270	0.280	0.280	35,000
2026-07-08	0.280	0.280	0.265	0.280	0.280	10,000
2026-07-07	0.280	0.280	0.280	0.280	0.280	0
2026-07-06	0.280	0.280	0.280	0.280	0.280	270,000
2026-07-03	0.270	0.280	0.260	0.280	0.280	180,000
2026-07-02	0.280	0.280	0.280	0.280	0.280	40,000
2026-06-30	0.270	0.285	0.265	0.285	0.285	85,000
2026-06-29	0.290	0.295	0.280	0.295	0.295	40,000
2026-06-26	0.295	0.295	0.295	0.295	0.295	5,000
2026-06-25	0.295	0.300	0.275	0.295	0.295	400,000
2026-06-24	0.270	0.295	0.270	0.295	0.295	35,000
2026-06-23	0.280	0.295	0.280	0.295	0.295	170,000
2026-06-22	0.280	0.295	0.270	0.295	0.295	45,000
2026-06-18	0.275	0.300	0.265	0.300	0.300	55,000
2026-06-17	0.300	0.300	0.300	0.300	0.300	0
2026-06-16	0.300	0.300	0.300	0.300	0.300	190,000
2026-06-15	0.290	0.300	0.265	0.300	0.300	30,000
2026-06-12	0.300	0.305	0.295	0.305	0.305	45,000
2026-06-11	0.290	0.305	0.290	0.305	0.305	65,000
2026-06-10	0.305	0.310	0.285	0.310	0.310	322,500
2026-06-09	0.305	0.320	0.300	0.310	0.310	410,000
2026-06-08	0.310	0.320	0.295	0.320	0.320	515,000
2026-06-05	0.335	0.340	0.310	0.340	0.340	220,000
2026-06-04	0.305	0.340	0.305	0.340	0.340	55,000
2026-06-03	0.335	0.345	0.300	0.345	0.345	525,000
2026-06-02	0.320	0.350	0.320	0.345	0.345	75,000
2026-06-01	0.360	0.360	0.355	0.355	0.355	100,000
2026-05-29	0.355	0.365	0.300	0.360	0.360	150,000
2026-05-28	0.350	0.355	0.350	0.355	0.355	135,000
2026-05-27	0.350	0.365	0.350	0.365	0.365	95,000
2026-05-26	0.350	0.365	0.340	0.365	0.365	155,000
2026-05-22	0.375	0.385	0.375	0.385	0.385	45,000
2026-05-21	0.380	0.380	0.355	0.370	0.370	130,000
2026-05-20	0.375	0.400	0.375	0.385	0.385	237,000
2026-05-19	0.355	0.375	0.355	0.370	0.370	130,000
2026-05-18	0.355	0.370	0.320	0.370	0.370	240,000
2026-05-15	0.345	0.355	0.345	0.355	0.355	110,000
2026-05-14	0.370	0.370	0.345	0.365	0.365	49,500
2026-05-13	0.380	0.380	0.345	0.370	0.370	185,000
2026-05-12	0.360	0.360	0.360	0.360	0.360	0
2026-05-11	0.360	0.360	0.345	0.360	0.360	275,000
2026-05-08	0.350	0.355	0.350	0.355	0.355	135,000
2026-05-07	0.350	0.355	0.350	0.355	0.355	40,000
2026-05-06	0.360	0.360	0.350	0.355	0.355	195,000
2026-05-05	0.365	0.380	0.350	0.380	0.380	52,000
2026-05-04	0.370	0.380	0.360	0.380	0.380	80,000

← NewerPage 2 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.