Phoenitron Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.750	0.760	0.690	0.740	0.740	1,825,000
2025-08-04	0.780	0.790	0.730	0.740	0.740	599,000
2025-08-01	0.750	0.800	0.750	0.780	0.780	1,169,500
2025-07-31	0.710	0.790	0.710	0.770	0.770	2,502,500
2025-07-30	0.700	0.770	0.680	0.760	0.760	3,955,750
2025-07-29	0.640	0.700	0.640	0.700	0.700	705,000
2025-07-28	0.720	0.720	0.630	0.700	0.700	807,000
2025-07-25	0.700	0.750	0.650	0.700	0.700	2,585,000
2025-07-24	0.740	0.790	0.680	0.740	0.740	2,604,800
2025-07-23	0.700	0.760	0.630	0.740	0.740	2,971,500
2025-07-22	0.425	0.700	0.425	0.700	0.700	8,745,000
2025-07-21	0.410	0.430	0.410	0.425	0.425	1,175,000
2025-07-18	0.420	0.425	0.405	0.425	0.425	1,760,000
2025-07-17	0.405	0.425	0.400	0.415	0.415	1,439,250
2025-07-16	0.415	0.435	0.400	0.435	0.435	1,770,000
2025-07-15	0.435	0.445	0.400	0.420	0.420	1,726,000
2025-07-14	0.580	0.620	0.410	0.440	0.440	4,263,500
2025-07-11	0.750	0.750	0.550	0.580	0.580	3,979,000
2025-07-10	0.770	0.850	0.630	0.750	0.750	5,140,000
2025-07-09	0.620	0.750	0.620	0.750	0.750	2,541,750
2025-07-08	0.500	0.680	0.500	0.620	0.620	3,577,500
2025-07-07	0.450	0.495	0.450	0.495	0.495	1,583,500
2025-07-04	0.440	0.450	0.440	0.450	0.450	670,000
2025-07-03	0.415	0.430	0.405	0.425	0.425	985,000
2025-07-02	0.390	0.420	0.390	0.405	0.405	1,420,000
2025-06-30	0.390	0.390	0.380	0.385	0.385	400,000
2025-06-27	0.365	0.380	0.360	0.380	0.380	1,055,000
2025-06-26	0.360	0.400	0.355	0.360	0.360	765,000
2025-06-25	0.380	0.380	0.350	0.355	0.355	632,750
2025-06-24	0.370	0.400	0.300	0.380	0.380	920,000
2025-06-23	0.360	0.375	0.340	0.370	0.370	2,680,000
2025-06-20	0.345	0.360	0.325	0.350	0.350	1,000,000
2025-06-19	0.315	0.350	0.310	0.330	0.330	790,000
2025-06-18	0.255	0.340	0.255	0.325	0.325	2,656,000
2025-06-17	0.265	0.285	0.265	0.285	0.285	225,000
2025-06-16	0.280	0.285	0.236	0.280	0.280	770,000
2025-06-13	0.241	0.243	0.241	0.243	0.243	200,000
2025-06-12	0.241	0.242	0.241	0.241	0.241	70,000
2025-06-11	0.220	0.255	0.205	0.236	0.236	445,000
2025-06-10	0.255	0.285	0.232	0.235	0.235	3,185,000
2025-06-09	0.243	0.260	0.235	0.250	0.250	1,150,000
2025-06-06	0.235	0.250	0.235	0.241	0.241	725,000
2025-06-05	0.222	0.229	0.222	0.229	0.229	20,000
2025-06-04	0.220	0.222	0.219	0.222	0.222	530,000
2025-06-03	0.210	0.220	0.210	0.220	0.220	35,000
2025-06-02	0.202	0.205	0.202	0.205	0.205	125,000
2025-05-30	0.218	0.218	0.218	0.218	0.218	161,500
2025-05-29	0.220	0.238	0.218	0.218	0.218	1,250,500
2025-05-28	0.196	0.206	0.176	0.206	0.206	277,500
2025-05-27	0.210	0.215	0.186	0.196	0.196	225,000
2025-05-26	0.200	0.219	0.200	0.205	0.205	105,000
2025-05-23	0.202	0.217	0.190	0.196	0.196	2,175,000
2025-05-22	0.146	0.208	0.146	0.206	0.206	505,000
2025-05-21	0.152	0.152	0.140	0.146	0.146	170,000
2025-05-20	0.137	0.142	0.137	0.142	0.142	805,000
2025-05-19	0.129	0.138	0.128	0.138	0.138	140,000
2025-05-16	0.120	0.123	0.120	0.123	0.123	80,000
2025-05-15	0.120	0.120	0.119	0.120	0.120	95,000
2025-05-14	0.127	0.127	0.113	0.120	0.120	370,000
2025-05-13	0.117	0.117	0.117	0.117	0.117	0

← NewerPage 6 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.