Phoenitron Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.041	0.041	0.039	0.039	0.039	75,000
2022-03-01	0.041	0.041	0.040	0.041	0.041	52,000
2022-02-28	0.039	0.041	0.039	0.041	0.041	90,000
2022-02-25	0.041	0.041	0.039	0.040	0.040	270,000
2022-02-24	0.038	0.041	0.038	0.041	0.041	255,000
2022-02-23	0.038	0.040	0.038	0.039	0.039	2,165,000
2022-02-22	0.039	0.039	0.038	0.039	0.039	2,180,000
2022-02-21	0.039	0.040	0.039	0.040	0.040	620,000
2022-02-18	0.039	0.040	0.039	0.040	0.040	800,000
2022-02-17	0.038	0.040	0.038	0.040	0.040	85,000
2022-02-16	0.037	0.040	0.037	0.039	0.039	250,000
2022-02-15	0.038	0.039	0.038	0.038	0.038	145,000
2022-02-14	0.038	0.039	0.037	0.039	0.039	330,000
2022-02-11	0.039	0.039	0.039	0.039	0.039	175,000
2022-02-10	0.040	0.040	0.039	0.040	0.040	460,000
2022-02-09	0.040	0.041	0.039	0.041	0.041	270,000
2022-02-08	0.039	0.040	0.038	0.040	0.040	115,000
2022-02-07	0.039	0.041	0.039	0.040	0.040	145,000
2022-02-04	0.038	0.041	0.038	0.041	0.041	615,000
2022-01-31	0.041	0.041	0.041	0.041	0.041	0
2022-01-28	0.037	0.039	0.037	0.039	0.039	193,000
2022-01-27	0.037	0.038	0.037	0.038	0.038	270,000
2022-01-26	0.038	0.038	0.037	0.038	0.038	750,000
2022-01-25	0.037	0.039	0.036	0.039	0.039	505,000
2022-01-24	0.037	0.037	0.037	0.037	0.037	50,000
2022-01-21	0.039	0.039	0.037	0.038	0.038	40,000
2022-01-20	0.037	0.039	0.037	0.039	0.039	85,000
2022-01-19	0.038	0.038	0.036	0.038	0.038	45,000
2022-01-18	0.037	0.037	0.036	0.036	0.036	270,000
2022-01-17	0.036	0.037	0.036	0.037	0.037	85,000
2022-01-14	0.037	0.038	0.036	0.038	0.038	50,000
2022-01-13	0.036	0.037	0.036	0.037	0.037	30,000
2022-01-12	0.036	0.037	0.036	0.037	0.037	95,000
2022-01-11	0.036	0.036	0.035	0.036	0.036	820,000
2022-01-10	0.036	0.037	0.035	0.037	0.037	1,125,000
2022-01-07	0.035	0.036	0.035	0.036	0.036	440,000
2022-01-06	0.036	0.036	0.035	0.036	0.036	50,000
2022-01-05	0.036	0.036	0.035	0.036	0.036	140,000
2022-01-04	0.037	0.037	0.035	0.037	0.037	1,750,000
2022-01-03	0.036	0.038	0.036	0.037	0.037	475,000
2021-12-31	0.036	0.037	0.036	0.037	0.037	110,000
2021-12-30	0.037	0.037	0.037	0.037	0.037	291,400
2021-12-29	0.035	0.037	0.035	0.037	0.037	275,000
2021-12-28	0.036	0.037	0.036	0.037	0.037	1,898,250
2021-12-24	0.038	0.038	0.038	0.038	0.038	0
2021-12-23	0.036	0.038	0.036	0.038	0.038	250,500
2021-12-22	0.039	0.039	0.035	0.038	0.038	4,565,000
2021-12-21	0.040	0.040	0.040	0.040	0.040	5,000
2021-12-20	0.038	0.040	0.038	0.040	0.040	65,000
2021-12-17	0.039	0.040	0.039	0.040	0.040	160,000
2021-12-16	0.040	0.040	0.040	0.040	0.040	0
2021-12-15	0.040	0.041	0.040	0.040	0.040	120,000
2021-12-14	0.040	0.041	0.039	0.041	0.041	30,000
2021-12-13	0.038	0.040	0.038	0.040	0.040	130,000
2021-12-10	0.039	0.039	0.038	0.039	0.039	1,280,000
2021-12-09	0.041	0.042	0.040	0.040	0.040	65,000
2021-12-08	0.040	0.041	0.038	0.041	0.041	2,155,000
2021-12-07	0.040	0.040	0.038	0.040	0.040	405,000
2021-12-06	0.040	0.040	0.038	0.040	0.040	1,695,000
2021-12-03	0.041	0.041	0.039	0.041	0.041	1,075,000

← NewerPage 20 of 21 · 1,229 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.