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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.44	0.45	0.45	0.45	0.44	685,000
July 03, 2025	0.4	0.43	0.43	0.43	0.4	985,000
July 02, 2025	0.39	0.41	0.41	0.42	0.39	1.52M
June 30, 2025	0.39	0.39	0.39	0.39	0.38	395,000
June 27, 2025	0.37	0.38	0.38	0.38	0.36	1.06M
June 26, 2025	0.4	0.36	0.36	0.4	0.36	770,000
June 25, 2025	0.38	0.36	0.36	0.38	0.35	632,750
June 24, 2025	0.37	0.36	0.36	0.39	0.3	920,000
June 23, 2025	0.36	0.37	0.37	0.38	0.34	2.69M
June 20, 2025	0.35	0.35	0.35	0.36	0.33	1M
June 19, 2025	0.32	0.33	0.33	0.35	0.31	790,000
June 18, 2025	0.26	0.33	0.33	0.34	0.26	2.7M
June 17, 2025	0.27	0.28	0.28	0.28	0.27	225,000
June 16, 2025	0.28	0.28	0.28	0.28	0.24	770,000
June 13, 2025	0.24	0.24	0.24	0.24	0.24	200,000
June 12, 2025	0.24	0.24	0.24	0.24	0.24	70,000
June 11, 2025	0.22	0.24	0.24	0.26	0.21	450,000
June 10, 2025	0.26	0.24	0.24	0.28	0.23	3.19M
June 09, 2025	0.24	0.25	0.25	0.26	0.24	1.16M
June 06, 2025	0.24	0.24	0.24	0.25	0.24	885,000
June 05, 2025	0.22	0.23	0.23	0.23	0.22	25,000
June 04, 2025	0.22	0.22	0.22	0.22	0.22	625,000
June 03, 2025	0.21	0.22	0.22	0.22	0.21	40,000
June 02, 2025	0.2	0.21	0.21	0.21	0.2	125,000
May 30, 2025	0.22	0.22	0.22	0.22	0.22	161,500
May 29, 2025	0.22	0.22	0.22	0.24	0.22	1.25M
May 28, 2025	0.2	0.21	0.21	0.21	0.18	277,500
May 27, 2025	0.21	0.2	0.2	0.22	0.19	225,000
May 26, 2025	0.2	0.21	0.21	0.22	0.2	105,000

Phoenitron Holdings Limited (8066.HK) HKSE