Phoenitron Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.041	0.041	0.039	0.041	0.041	1,075,000
2021-12-02	0.041	0.042	0.041	0.042	0.042	560,000
2021-12-01	0.040	0.041	0.040	0.040	0.040	285,000
2021-11-30	0.040	0.040	0.039	0.040	0.040	505,000
2021-11-29	0.039	0.041	0.039	0.041	0.041	30,000
2021-11-26	0.040	0.040	0.040	0.040	0.040	15,000
2021-11-25	0.040	0.040	0.038	0.040	0.040	595,000
2021-11-24	0.038	0.040	0.038	0.040	0.040	200,000
2021-11-23	0.040	0.040	0.039	0.039	0.039	90,000
2021-11-22	0.041	0.041	0.040	0.040	0.040	359,000
2021-11-19	0.039	0.042	0.038	0.041	0.041	2,325,000
2021-11-18	0.039	0.039	0.038	0.039	0.039	1,185,000
2021-11-17	0.041	0.041	0.038	0.040	0.040	600,000
2021-11-16	0.045	0.047	0.039	0.042	0.042	8,025,000
2021-11-15	0.050	0.054	0.043	0.045	0.045	2,305,000
2021-11-12	0.057	0.064	0.048	0.050	0.050	3,710,000
2021-11-11	0.062	0.062	0.054	0.057	0.057	2,725,000
2021-11-10	0.062	0.067	0.056	0.062	0.062	5,335,000
2021-11-09	0.048	0.068	0.048	0.062	0.062	29,438,500
2021-11-08	0.045	0.048	0.045	0.048	0.048	1,150,000
2021-11-05	0.043	0.043	0.042	0.043	0.043	110,000
2021-11-04	0.044	0.044	0.041	0.044	0.044	1,505,000
2021-11-03	0.044	0.044	0.040	0.044	0.044	945,000
2021-11-02	0.044	0.044	0.041	0.044	0.044	39,500
2021-11-01	0.044	0.044	0.044	0.044	0.044	0
2021-10-29	0.044	0.044	0.044	0.044	0.044	0
2021-10-28	0.041	0.044	0.041	0.044	0.044	35,000
2021-10-27	0.044	0.044	0.038	0.044	0.044	2,925,000
2021-10-26	0.044	0.046	0.044	0.046	0.046	620,000
2021-10-25	0.046	0.046	0.046	0.046	0.046	0
2021-10-22	0.046	0.047	0.046	0.047	0.047	25,000
2021-10-21	0.046	0.046	0.046	0.046	0.046	10,000
2021-10-20	0.045	0.046	0.045	0.045	0.045	245,000
2021-10-19	0.045	0.045	0.042	0.045	0.045	95,000
2021-10-18	0.045	0.045	0.045	0.045	0.045	0

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.