Phoenix Media Investment (Holdings) Limited (HKG:2008)
Hong Kong · Delayed Price · Currency is HKD 1.420
+0.010 (0.71%)
Aug 8, 2025, 3:44 PM HKT
HKG:2008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.38 | 1.49 | 1.38 | 1.42 | 1.42 | 0.71% | 202,800 |
| Aug 7, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 106,000 |
| Aug 6, 2025 | 1.42 | 1.49 | 1.42 | 1.43 | 1.43 | 1.42% | 170,000 |
| Aug 5, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 171,000 |
| Aug 4, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -4.70% | 191,400 |
| Aug 1, 2025 | 1.40 | 1.54 | 1.40 | 1.49 | 1.49 | 6.43% | 577,000 |
| Jul 31, 2025 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 150,000 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.38 | 1.44 | 1.44 | -3.36% | 541,400 |
| Jul 29, 2025 | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | - | 684,000 |
| Jul 28, 2025 | 1.45 | 1.58 | 1.41 | 1.49 | 1.49 | 6.43% | 941,600 |
| Jul 25, 2025 | 1.30 | 1.49 | 1.30 | 1.40 | 1.40 | 8.53% | 1,240,400 |
| Jul 24, 2025 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 156,800 |
| Jul 23, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 361,000 |
| Jul 22, 2025 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 129,600 |
| Jul 21, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 148,600 |
| Jul 18, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 95,000 |
| Jul 17, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 251,000 |
| Jul 16, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 76,000 |
| Jul 15, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 112,000 |
| Jul 14, 2025 | 1.22 | 1.28 | 1.20 | 1.24 | 1.24 | 5.08% | 208,400 |
| Jul 11, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 105,000 |
| Jul 10, 2025 | 1.15 | 1.23 | 1.13 | 1.20 | 1.20 | 4.35% | 185,000 |
| Jul 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 8,000 |
| Jul 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 59,000 |
| Jul 7, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 12,000 |
| Jul 4, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 84,000 |
| Jul 3, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 41,000 |
| Jul 2, 2025 | 1.15 | 1.17 | 1.11 | 1.17 | 1.17 | 1.74% | 127,800 |
| Jun 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 7,000 |
| Jun 27, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 38,000 |
| Jun 26, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 70,000 |
| Jun 25, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 50,000 |
| Jun 24, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 82,000 |
| Jun 23, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 57,000 |
| Jun 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 14,000 |
| Jun 19, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -0.90% | 88,000 |
| Jun 18, 2025 | 1.21 | 1.22 | 1.11 | 1.11 | 1.11 | -6.72% | 65,000 |
| Jun 17, 2025 | 1.17 | 1.19 | 1.11 | 1.19 | 1.19 | 8.18% | 162,000 |
| Jun 16, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 87,000 |
| Jun 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 135,000 |
| Jun 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 77,000 |
| Jun 11, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 76,200 |
| Jun 10, 2025 | 1.07 | 1.21 | 1.07 | 1.18 | 1.18 | 10.28% | 338,000 |
| Jun 9, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 23,800 |
| Jun 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 13,000 |
| Jun 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 22,200 |
| Jun 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Jun 3, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -4.59% | 102,000 |
| Jun 2, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 28,000 |
| May 30, 2025 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | - | 115,000 |