Phoenix Media Investment (Holdings) Limited (HKG:2008)
Hong Kong · Delayed Price · Currency is HKD 1.570
-0.020 (-1.26%)
Jun 1, 2026, 4:08 PM HKT
HKG:2008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | -1.26% | 270,000 |
| May 29, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 6.00% | 168,400 |
| May 28, 2026 | 1.42 | 1.50 | 1.37 | 1.50 | 1.50 | 4.90% | 117,000 |
| May 27, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 48,000 |
| May 26, 2026 | 1.52 | 1.53 | 1.41 | 1.41 | 1.41 | -9.03% | 153,000 |
| May 22, 2026 | 1.53 | 1.53 | 1.48 | 1.55 | 1.55 | 1.97% | 76,000 |
| May 21, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 79,800 |
| May 20, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 75,000 |
| May 19, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 14,000 |
| May 18, 2026 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 125,000 |
| May 15, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 61,200 |
| May 14, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 109,000 |
| May 13, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -4.97% | 452,160 |
| May 12, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -1.83% | 67,200 |
| May 11, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -1.20% | 136,400 |
| May 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 1,000 |
| May 7, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 14,000 |
| May 6, 2026 | 1.63 | 1.77 | 1.63 | 1.66 | 1.66 | 1.84% | 62,800 |
| May 5, 2026 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 97,000 |
| May 4, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -2.30% | 5,000 |
| Apr 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 16,000 |
| Apr 29, 2026 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 1.16% | 24,400 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 14,000 |
| Apr 27, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 23,800 |
| Apr 24, 2026 | 1.71 | 1.76 | 1.70 | 1.75 | 1.75 | -0.57% | 39,000 |
| Apr 23, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 40,000 |
| Apr 22, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | -2.23% | 34,000 |
| Apr 21, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | - | 16,000 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.72 | 1.79 | 1.79 | -0.56% | 73,000 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.66 | 1.80 | 1.80 | 0.56% | 566,000 |
| Apr 16, 2026 | 1.73 | 1.79 | 1.71 | 1.79 | 1.79 | - | 99,000 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | - | 1,400 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | 4.68% | 16,000 |
| Apr 13, 2026 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -5.00% | 8,000 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -2.70% | 41,000 |
| Apr 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 8, 2026 | 1.76 | 1.88 | 1.73 | 1.85 | 1.85 | 5.71% | 243,600 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 1, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 15,000 |
| Mar 31, 2026 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 205,000 |
| Mar 30, 2026 | 1.85 | 1.85 | 1.85 | 1.86 | 1.86 | -4.12% | 1,000 |
| Mar 27, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | -0.51% | 42,001 |
| Mar 26, 2026 | 1.85 | 1.95 | 1.84 | 1.95 | 1.95 | 1.04% | 171,000 |
| Mar 25, 2026 | 1.94 | 1.96 | 1.90 | 1.93 | 1.93 | -1.53% | 124,700 |
| Mar 24, 2026 | 1.95 | 2.00 | 1.91 | 1.96 | 1.96 | 2.62% | 20,438,450 |
| Mar 23, 2026 | 1.81 | 1.91 | 1.60 | 1.91 | 1.91 | 0.53% | 881,000 |
| Mar 20, 2026 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | - | 386,000 |
| Mar 19, 2026 | 1.86 | 1.92 | 1.80 | 1.90 | 1.90 | 0.53% | 385,000 |
| Mar 18, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 2.16% | 164,000 |
| Mar 17, 2026 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | -0.54% | 34,400 |