Phoenitron Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.390	0.390	0.390	0.390	0.390	10,000
2026-04-29	0.395	0.395	0.395	0.395	0.395	10,000
2026-04-28	0.345	0.395	0.345	0.395	0.395	130,000
2026-04-27	0.390	0.390	0.390	0.390	0.390	0
2026-04-24	0.370	0.395	0.370	0.390	0.390	125,000
2026-04-23	0.430	0.430	0.385	0.385	0.385	111,000
2026-04-22	0.395	0.410	0.350	0.410	0.410	565,000
2026-04-21	0.415	0.415	0.370	0.385	0.385	410,000
2026-04-20	0.445	0.445	0.445	0.445	0.445	15,000
2026-04-17	0.450	0.450	0.450	0.450	0.450	10,000
2026-04-16	0.465	0.465	0.450	0.450	0.450	75,000
2026-04-15	0.450	0.450	0.450	0.450	0.450	20,000
2026-04-14	0.410	0.440	0.410	0.440	0.440	50,000
2026-04-13	0.430	0.440	0.425	0.440	0.440	125,000
2026-04-10	0.450	0.465	0.450	0.455	0.455	210,000
2026-04-09	0.485	0.485	0.450	0.450	0.450	340,000
2026-04-08	0.480	0.500	0.470	0.485	0.485	170,000
2026-04-02	0.430	0.495	0.430	0.475	0.475	293,000
2026-04-01	0.370	0.420	0.370	0.420	0.420	315,000
2026-03-31	0.410	0.410	0.410	0.410	0.410	120,000
2026-03-30	0.400	0.415	0.375	0.400	0.400	135,000
2026-03-27	0.370	0.720	0.370	0.395	0.395	305,000
2026-03-26	0.330	0.370	0.330	0.370	0.370	560,000
2026-03-25	0.320	0.320	0.320	0.320	0.320	35,000
2026-03-24	0.320	0.335	0.305	0.320	0.320	370,000
2026-03-23	0.300	0.300	0.300	0.300	0.300	12,000
2026-03-20	0.270	0.305	0.260	0.300	0.300	180,000
2026-03-19	0.275	0.275	0.270	0.270	0.270	50,000
2026-03-18	0.285	0.285	0.280	0.280	0.280	10,000
2026-03-17	0.265	0.285	0.265	0.285	0.285	45,000
2026-03-16	0.265	0.285	0.265	0.285	0.285	45,000
2026-03-13	0.255	0.265	0.250	0.265	0.265	120,000
2026-03-12	0.260	0.270	0.250	0.265	0.265	385,000
2026-03-11	0.285	0.285	0.265	0.265	0.265	290,000
2026-03-10	0.280	0.290	0.275	0.290	0.290	145,000
2026-03-09	0.285	0.300	0.280	0.300	0.300	230,000
2026-03-06	0.285	0.300	0.285	0.300	0.300	50,000
2026-03-05	0.285	0.300	0.285	0.300	0.300	50,000
2026-03-04	0.305	0.305	0.290	0.300	0.300	75,000
2026-03-03	0.300	0.310	0.300	0.310	0.310	30,000
2026-03-02	0.310	0.310	0.310	0.310	0.310	125,000
2026-02-27	0.310	0.310	0.305	0.310	0.310	260,000
2026-02-26	0.325	0.335	0.305	0.320	0.320	210,000
2026-02-25	0.330	0.330	0.330	0.330	0.330	0
2026-02-24	0.330	0.330	0.330	0.330	0.330	0
2026-02-23	0.305	0.330	0.305	0.330	0.330	70,000
2026-02-20	0.330	0.330	0.330	0.330	0.330	30,000
2026-02-16	0.330	0.330	0.330	0.330	0.330	0
2026-02-13	0.315	0.340	0.315	0.340	0.340	20,000
2026-02-12	0.320	0.340	0.255	0.340	0.340	1,340,000
2026-02-11	0.315	0.325	0.310	0.325	0.325	145,000
2026-02-10	0.310	0.320	0.305	0.320	0.320	95,000
2026-02-09	0.310	0.330	0.300	0.330	0.330	175,000
2026-02-06	0.320	0.330	0.310	0.330	0.330	85,000
2026-02-05	0.315	0.335	0.310	0.335	0.335	130,000
2026-02-04	0.325	0.340	0.300	0.340	0.340	150,000
2026-02-03	0.350	0.350	0.330	0.340	0.340	50,000
2026-02-02	0.320	0.350	0.320	0.350	0.350	18,000
2026-01-30	0.320	0.355	0.320	0.355	0.355	119,500
2026-01-29	0.340	0.350	0.340	0.350	0.350	40,000

← NewerPage 3 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.