Phoenix Media Investment (Holdings) Limited (2008.HK) HKSE

1.55

-0.07(-4.32%)

Updated at October 20 09:36AM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251.581.551.551.611.55535,000
October 16, 20251.611.621.621.651.58256,000
October 15, 20251.561.651.651.661.56333,400
October 14, 20251.711.551.551.711.51769,000
October 13, 20251.711.691.691.711.63813,800
October 10, 20251.821.731.731.821.721.1M
October 09, 20251.821.821.821.881.81333,000
October 08, 20251.811.811.811.91.81650,000
October 06, 20251.871.91.91.911.84434,400
October 03, 20251.931.911.911.971.881.13M
October 02, 20252.061.941.942.161.92.46M
September 30, 20252.012.072.072.171.95985,800
September 29, 20252.22.012.012.21.931.49M
September 26, 20252.242.182.182.242.071.62M
September 25, 20252.242.232.232.352.153.42M
September 24, 20251.772.32.32.481.7712.28M
September 23, 20251.781.711.711.831.682.33M
September 22, 20251.481.781.781.831.485.01M
September 19, 20251.421.461.461.461.35131,000
September 18, 20251.411.411.411.411.410
September 17, 20251.441.411.411.441.4226,400
September 16, 20251.451.451.451.451.450
September 15, 20251.441.451.451.451.44130,000
September 12, 20251.381.451.451.451.38178,600
September 11, 20251.391.381.381.421.3863,000
September 10, 20251.381.361.361.381.369,000
September 09, 20251.391.381.381.41.3762,000
September 08, 20251.341.391.391.421.34219,000
September 05, 20251.281.321.321.351.28178,800
September 04, 20251.31.31.31.311.29110,000
September 03, 20251.321.331.331.351.3255,000
September 02, 20251.351.311.311.361.31177,600
September 01, 20251.341.351.351.371.32209,000
August 29, 20251.431.341.341.441.31.07M
August 28, 20251.461.421.421.461.42143,000
August 27, 20251.491.461.461.491.43223,000
August 26, 20251.511.491.491.511.42478,000
August 25, 20251.541.531.531.581.52219,000
August 22, 20251.511.541.541.541.51213,000
August 21, 20251.491.511.511.511.4926,000
August 20, 20251.531.481.481.541.48363,000
August 19, 20251.511.481.481.561.48237,400
August 18, 20251.461.511.511.61.46623,600
August 15, 20251.421.461.461.481.42187,000
August 14, 20251.471.411.411.491.41113,800
August 13, 20251.431.471.471.491.431.15M
August 12, 20251.431.421.421.461.41163,000
August 11, 20251.471.431.431.471.43108,000
August 08, 20251.381.421.421.491.38202,800
August 07, 20251.431.411.411.431.4106,000
August 06, 20251.421.431.431.491.42170,000
August 05, 20251.421.411.411.421.4171,000
August 04, 20251.461.421.421.461.41191,400
August 01, 20251.41.491.491.541.4577,000
July 31, 20251.441.41.41.461.39150,000
July 30, 20251.491.441.441.491.38541,400
July 29, 20251.491.491.491.521.45684,000
July 28, 20251.451.491.491.581.41941,600
July 25, 20251.31.41.41.491.31.24M
July 24, 20251.261.291.291.31.25156,800