Phoenitron Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.530	0.530	0.530	0.530	0.530	160,000
2025-10-30	0.530	0.540	0.530	0.530	0.530	110,000
2025-10-28	0.520	0.540	0.510	0.540	0.540	45,000
2025-10-27	0.530	0.530	0.520	0.520	0.520	160,000
2025-10-24	0.520	0.530	0.520	0.530	0.530	125,000
2025-10-23	0.530	0.530	0.520	0.520	0.520	115,000
2025-10-22	0.530	0.530	0.520	0.530	0.530	145,000
2025-10-21	0.560	0.560	0.560	0.560	0.560	5,000
2025-10-20	0.560	0.560	0.530	0.560	0.560	290,000
2025-10-17	0.570	0.570	0.550	0.560	0.560	120,000
2025-10-16	0.580	0.580	0.550	0.570	0.570	390,000
2025-10-15	0.570	0.570	0.560	0.570	0.570	50,000
2025-10-14	0.500	0.580	0.500	0.530	0.530	445,000
2025-10-13	0.560	0.560	0.490	0.510	0.510	723,000
2025-10-10	0.590	0.590	0.550	0.560	0.560	410,000
2025-10-09	0.600	0.600	0.570	0.590	0.590	40,000
2025-10-08	0.600	0.600	0.570	0.600	0.600	235,000
2025-10-06	0.600	0.600	0.580	0.600	0.600	110,000
2025-10-03	0.600	0.600	0.580	0.600	0.600	110,000
2025-10-02	0.590	0.610	0.580	0.610	0.610	250,000
2025-09-30	0.610	0.610	0.600	0.610	0.610	405,000
2025-09-29	0.620	0.630	0.610	0.620	0.620	440,000
2025-09-26	0.630	0.630	0.600	0.620	0.620	845,000
2025-09-25	0.640	0.640	0.610	0.620	0.620	775,000
2025-09-24	0.630	0.650	0.610	0.620	0.620	805,000
2025-09-23	0.640	0.660	0.540	0.630	0.630	2,019,000
2025-09-22	0.690	0.700	0.620	0.630	0.630	1,680,000
2025-09-19	0.670	0.670	0.660	0.670	0.670	315,000
2025-09-18	0.690	0.690	0.650	0.670	0.670	570,000
2025-09-17	0.690	0.700	0.680	0.690	0.690	336,500
2025-09-16	0.710	0.720	0.690	0.690	0.690	1,150,500
2025-09-15	0.720	0.720	0.700	0.720	0.720	595,000
2025-09-12	0.710	0.720	0.700	0.720	0.720	270,000
2025-09-11	0.700	0.720	0.690	0.710	0.710	775,000
2025-09-10	0.700	0.710	0.690	0.700	0.700	395,000
2025-09-09	0.700	0.730	0.670	0.720	0.720	1,480,000
2025-09-08	0.710	0.720	0.680	0.700	0.700	445,000
2025-09-05	0.710	0.730	0.670	0.710	0.710	1,400,000
2025-09-04	0.730	0.740	0.680	0.710	0.710	2,210,000
2025-09-03	0.690	0.730	0.690	0.730	0.730	1,710,000
2025-09-02	0.660	0.700	0.640	0.690	0.690	873,500
2025-09-01	0.670	0.680	0.650	0.670	0.670	420,000
2025-08-29	0.680	0.690	0.670	0.680	0.680	260,000
2025-08-28	0.700	0.720	0.660	0.690	0.690	1,413,500
2025-08-27	0.730	0.740	0.680	0.700	0.700	1,450,000
2025-08-26	0.660	0.710	0.650	0.700	0.700	1,344,000
2025-08-25	0.640	0.650	0.630	0.640	0.640	375,000
2025-08-22	0.640	0.700	0.620	0.640	0.640	575,000
2025-08-21	0.650	0.650	0.610	0.640	0.640	365,000
2025-08-20	0.630	0.640	0.600	0.630	0.630	445,000
2025-08-19	0.650	0.650	0.630	0.640	0.640	488,000
2025-08-18	0.660	0.660	0.640	0.650	0.650	670,000
2025-08-15	0.670	0.690	0.650	0.660	0.660	1,130,000
2025-08-14	0.680	0.680	0.640	0.660	0.660	735,000
2025-08-13	0.670	0.670	0.620	0.660	0.660	1,270,000
2025-08-12	0.700	0.700	0.660	0.670	0.670	1,483,500
2025-08-11	0.690	0.710	0.670	0.710	0.710	1,530,000
2025-08-08	0.640	0.690	0.640	0.690	0.690	2,630,000
2025-08-07	0.810	0.820	0.640	0.650	0.650	5,010,000
2025-08-06	0.740	0.750	0.700	0.750	0.750	3,110,000

← NewerPage 5 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.