Phoenix Media Investment (Holdings) Limited (HKG:2008)
Hong Kong · Delayed Price · Currency is HKD 1.920
+0.010 (0.52%)
Jan 23, 2026, 3:59 PM HKT
HKG:2008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | - | 98,000 |
| Jan 22, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 269,000 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | -0.52% | 619,600 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | -0.52% | 722,000 |
| Jan 19, 2026 | 1.94 | 1.97 | 1.92 | 1.92 | 1.92 | -1.03% | 218,000 |
| Jan 16, 2026 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 2.11% | 446,400 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 110,000 |
| Jan 14, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 369,600 |
| Jan 13, 2026 | 1.84 | 1.98 | 1.84 | 1.90 | 1.90 | 3.26% | 902,400 |
| Jan 12, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 341,000 |
| Jan 9, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 522,600 |
| Jan 8, 2026 | 1.77 | 1.86 | 1.77 | 1.81 | 1.81 | - | 327,000 |
| Jan 7, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | - | 248,600 |
| Jan 6, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 127,000 |
| Jan 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 104,800 |
| Jan 2, 2026 | 1.77 | 1.90 | 1.77 | 1.82 | 1.82 | -0.55% | 374,000 |
| Dec 31, 2025 | 1.82 | 1.84 | 1.78 | 1.83 | 1.83 | 0.55% | 170,000 |
| Dec 30, 2025 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 5.81% | 544,405 |
| Dec 29, 2025 | 1.65 | 1.72 | 1.60 | 1.72 | 1.72 | 2.38% | 539,000 |
| Dec 24, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 79,600 |
| Dec 23, 2025 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 0.60% | 676,804 |
| Dec 22, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 436,000 |
| Dec 19, 2025 | 1.66 | 1.68 | 1.60 | 1.68 | 1.68 | 1.20% | 379,000 |
| Dec 18, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 97,000 |
| Dec 17, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | - | 158,000 |
| Dec 16, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | - | 409,000 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 158,000 |
| Dec 12, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | - | 297,000 |
| Dec 11, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 429,000 |
| Dec 10, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 92,400 |
| Dec 9, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 506,000 |
| Dec 8, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 50,600 |
| Dec 5, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 17,000 |
| Dec 4, 2025 | 1.74 | 1.76 | 1.69 | 1.72 | 1.72 | -1.15% | 729,000 |
| Dec 3, 2025 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -1.14% | 230,000 |
| Dec 2, 2025 | 1.73 | 1.78 | 1.70 | 1.76 | 1.76 | 1.73% | 362,200 |
| Dec 1, 2025 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 3.59% | 179,800 |
| Nov 28, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 26,000 |
| Nov 27, 2025 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 110,800 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 24,000 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | 5.62% | 345,200 |
| Nov 24, 2025 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -3.03% | 88,000 |
| Nov 21, 2025 | 1.62 | 1.66 | 1.60 | 1.65 | 1.65 | -1.79% | 281,000 |
| Nov 20, 2025 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -4.00% | 207,200 |
| Nov 19, 2025 | 1.55 | 1.78 | 1.54 | 1.75 | 1.75 | 12.90% | 1,594,000 |
| Nov 18, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | 116,200 |
| Nov 17, 2025 | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | -2.56% | 1,320,800 |
| Nov 14, 2025 | 1.62 | 1.65 | 1.55 | 1.56 | 1.56 | -4.29% | 100,000 |
| Nov 13, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 132,000 |
| Nov 12, 2025 | 1.63 | 1.64 | 1.57 | 1.61 | 1.61 | 0.63% | 203,600 |