Phoenitron Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.310	0.350	0.310	0.350	0.350	120,000
2026-01-27	0.320	0.380	0.300	0.380	0.380	703,500
2026-01-26	0.365	0.365	0.330	0.365	0.365	157,000
2026-01-23	0.380	0.380	0.335	0.365	0.365	110,000
2026-01-22	0.380	0.395	0.380	0.385	0.385	230,000
2026-01-21	0.405	0.405	0.380	0.400	0.400	75,000
2026-01-20	0.415	0.415	0.375	0.415	0.415	260,000
2026-01-19	0.415	0.415	0.410	0.415	0.415	60,000
2026-01-16	0.400	0.420	0.380	0.415	0.415	150,000
2026-01-15	0.415	0.420	0.390	0.415	0.415	20,000
2026-01-14	0.410	0.415	0.410	0.415	0.415	30,000
2026-01-13	0.435	0.435	0.400	0.420	0.420	319,000
2026-01-12	0.410	0.415	0.400	0.410	0.410	60,000
2026-01-09	0.415	0.420	0.410	0.420	0.420	180,000
2026-01-08	0.410	0.420	0.400	0.420	0.420	255,000
2026-01-07	0.430	0.430	0.420	0.420	0.420	122,650
2026-01-06	0.430	0.430	0.410	0.430	0.430	105,000
2026-01-05	0.410	0.455	0.410	0.430	0.430	300,000
2026-01-02	0.500	0.500	0.440	0.470	0.470	65,000
2025-12-31	0.435	0.435	0.420	0.425	0.425	90,000
2025-12-30	0.460	0.460	0.415	0.435	0.435	165,000
2025-12-29	0.465	0.465	0.435	0.460	0.460	542,500
2025-12-24	0.450	0.470	0.450	0.470	0.470	38,050
2025-12-23	0.450	0.450	0.445	0.445	0.445	90,000
2025-12-22	0.465	0.470	0.460	0.460	0.460	145,000
2025-12-19	0.450	0.460	0.445	0.460	0.460	105,000
2025-12-18	0.470	0.470	0.455	0.455	0.455	115,000
2025-12-17	0.475	0.475	0.470	0.470	0.470	80,000
2025-12-16	0.495	0.495	0.470	0.470	0.470	105,000
2025-12-15	0.500	0.600	0.495	0.495	0.495	485,000
2025-12-12	0.495	0.495	0.495	0.495	0.495	80,000
2025-12-11	0.490	0.490	0.480	0.485	0.485	80,000
2025-12-10	0.480	0.495	0.470	0.495	0.495	145,000
2025-12-09	0.500	0.500	0.500	0.500	0.500	100,000
2025-12-08	0.520	0.520	0.520	0.520	0.520	35,000
2025-12-05	0.460	0.520	0.460	0.520	0.520	860,000
2025-12-04	0.450	0.460	0.450	0.460	0.460	120,000
2025-12-03	0.465	0.465	0.465	0.465	0.465	0
2025-12-02	0.470	0.470	0.465	0.465	0.465	20,000
2025-12-01	0.460	0.470	0.435	0.470	0.470	55,000
2025-11-28	0.460	0.460	0.460	0.460	0.460	0
2025-11-27	0.465	0.465	0.460	0.460	0.460	65,000
2025-11-26	0.455	0.470	0.455	0.470	0.470	55,000
2025-11-25	0.450	0.450	0.450	0.450	0.450	35,000
2025-11-24	0.450	0.450	0.450	0.450	0.450	50,000
2025-11-21	0.445	0.445	0.435	0.440	0.440	70,000
2025-11-20	0.450	0.450	0.450	0.450	0.450	0
2025-11-19	0.440	0.450	0.435	0.450	0.450	75,000
2025-11-18	0.440	0.450	0.435	0.450	0.450	100,000
2025-11-17	0.450	0.465	0.430	0.460	0.460	363,500
2025-11-14	0.430	0.455	0.430	0.450	0.450	235,000
2025-11-13	0.430	0.440	0.430	0.440	0.440	895,000
2025-11-12	0.445	0.445	0.425	0.445	0.445	231,000
2025-11-11	0.465	0.465	0.430	0.445	0.445	921,000
2025-11-10	0.485	0.485	0.465	0.480	0.480	85,000
2025-11-07	0.495	0.495	0.400	0.485	0.485	235,000
2025-11-06	0.500	0.500	0.490	0.495	0.495	240,000
2025-11-05	0.520	0.520	0.500	0.510	0.510	130,000
2025-11-04	0.520	0.520	0.500	0.510	0.510	160,000
2025-11-03	0.530	0.530	0.530	0.530	0.530	83,000

← NewerPage 4 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.