Phoenitron Holdings Limited - 8066.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.63	0.62	0.62	0.63	0.6	850,000
September 25, 2025	0.64	0.62	0.62	0.64	0.61	775,000
September 24, 2025	0.63	0.61	0.61	0.65	0.61	720,000
September 23, 2025	0.64	0.63	0.63	0.66	0.54	2.02M
September 22, 2025	0.69	0.63	0.63	0.7	0.62	1.68M
September 19, 2025	0.67	0.67	0.67	0.67	0.66	315,000
September 18, 2025	0.69	0.67	0.67	0.69	0.65	575,000
September 17, 2025	0.69	0.69	0.69	0.7	0.68	336,500
September 16, 2025	0.71	0.69	0.69	0.72	0.69	1.16M
September 15, 2025	0.72	0.72	0.72	0.72	0.7	595,000
September 12, 2025	0.71	0.72	0.72	0.72	0.7	275,000
September 11, 2025	0.7	0.71	0.71	0.72	0.69	775,000
September 10, 2025	0.7	0.7	0.7	0.71	0.69	400,000
September 09, 2025	0.7	0.72	0.72	0.73	0.67	1.48M
September 08, 2025	0.71	0.7	0.7	0.72	0.68	445,000
September 05, 2025	0.71	0.71	0.71	0.73	0.67	1.4M
September 04, 2025	0.73	0.71	0.71	0.74	0.68	2.21M
September 03, 2025	0.69	0.73	0.73	0.73	0.69	1.73M
September 02, 2025	0.66	0.69	0.69	0.7	0.64	878,500
September 01, 2025	0.67	0.67	0.67	0.68	0.65	420,000
August 29, 2025	0.68	0.68	0.68	0.69	0.67	265,000
August 28, 2025	0.7	0.69	0.69	0.72	0.66	1.42M
August 27, 2025	0.73	0.7	0.7	0.74	0.68	1.46M
August 26, 2025	0.66	0.7	0.7	0.71	0.65	1.34M
August 25, 2025	0.64	0.64	0.64	0.65	0.63	415,000
August 22, 2025	0.64	0.64	0.64	0.7	0.62	580,000
August 21, 2025	0.65	0.64	0.64	0.65	0.61	365,000
August 20, 2025	0.63	0.63	0.63	0.64	0.6	445,000
August 19, 2025	0.65	0.64	0.64	0.65	0.63	488,000
August 18, 2025	0.66	0.65	0.65	0.66	0.64	670,000
August 15, 2025	0.67	0.66	0.66	0.69	0.65	1.14M
August 14, 2025	0.68	0.66	0.66	0.68	0.64	735,000
August 13, 2025	0.67	0.66	0.66	0.67	0.62	1.28M
August 12, 2025	0.7	0.67	0.67	0.7	0.66	1.53M
August 11, 2025	0.69	0.71	0.71	0.71	0.67	1.53M
August 08, 2025	0.64	0.69	0.69	0.69	0.64	2.64M
August 07, 2025	0.81	0.65	0.65	0.82	0.64	5.01M
August 06, 2025	0.74	0.75	0.75	0.75	0.7	3.12M
August 05, 2025	0.75	0.74	0.74	0.76	0.69	1.83M
August 04, 2025	0.78	0.74	0.74	0.79	0.73	599,000
August 01, 2025	0.75	0.78	0.78	0.8	0.75	1.17M
July 31, 2025	0.71	0.77	0.77	0.79	0.71	2.5M
July 30, 2025	0.7	0.76	0.76	0.77	0.68	3.98M
July 29, 2025	0.64	0.7	0.7	0.7	0.64	705,000
July 28, 2025	0.72	0.7	0.7	0.72	0.63	807,000
July 25, 2025	0.7	0.7	0.7	0.75	0.65	2.59M
July 24, 2025	0.74	0.74	0.74	0.79	0.68	2.68M
July 23, 2025	0.7	0.74	0.74	0.76	0.63	2.97M
July 22, 2025	0.43	0.7	0.7	0.7	0.43	8.77M
July 21, 2025	0.41	0.43	0.43	0.43	0.41	1.18M
July 18, 2025	0.42	0.43	0.43	0.43	0.41	1.77M
July 17, 2025	0.41	0.42	0.42	0.43	0.4	1.44M
July 16, 2025	0.42	0.44	0.44	0.44	0.4	1.78M
July 15, 2025	0.44	0.42	0.42	0.45	0.4	1.74M
July 14, 2025	0.58	0.44	0.44	0.62	0.41	4.26M
July 11, 2025	0.75	0.58	0.58	0.75	0.55	3.98M
July 10, 2025	0.77	0.75	0.75	0.85	0.63	5.16M
July 09, 2025	0.62	0.75	0.75	0.75	0.62	2.55M
July 08, 2025	0.5	0.62	0.62	0.68	0.5	3.58M
July 07, 2025	0.45	0.5	0.5	0.5	0.45	1.58M

Phoenitron Holdings Limited (8066.HK) HKSE