Phoenix Media Investment (Holdings) Limited (HKG:2008)
Hong Kong · Delayed Price · Currency is HKD 1.100
+0.050 (4.76%)
Oct 26, 2026, 10:44 AM HKT
HKG:2008 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 5,000 |
| Oct 23, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.33% | 74,000 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -5.29% | 66,000 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.10 | 1.14 | 1.14 | 0.44% | 151,000 |
| Oct 20, 2026 | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -5.83% | 100,000 |
| Oct 16, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 146,000 |
| Oct 15, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 100,000 |
| Oct 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 27,000 |
| Oct 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Oct 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.57% | 2,000 |
| Oct 9, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | -3.08% | 31,000 |
| Oct 8, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 7.88% | 12,000 |
| Oct 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 24,800 |
| Oct 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 18,000 |
| Oct 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 67,000 |
| Oct 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.81% | 30,000 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.73% | 49,000 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 3,000 |
| Sep 28, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 23,000 |
| Sep 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | 34,000 |
| Sep 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 8,000 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 5,000 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 54,200 |
| Sep 18, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.92% | 80,600 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.61% | 43,000 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | 3,000 |
| Sep 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Sep 14, 2026 | 1.38 | 1.55 | 1.38 | 1.40 | 1.40 | 9.37% | 185,200 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.26 | 1.28 | 1.28 | -8.57% | 8,000 |
| Sep 10, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 33,000 |
| Sep 9, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | -3.57% | 117,600 |
| Sep 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | - |
| Sep 7, 2026 | 1.29 | 1.45 | 1.29 | 1.42 | 1.42 | 4.81% | 5,800 |
| Sep 4, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 11.57% | 132,000 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 41,800 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.01% | 1,000 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 29,000 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.40% | 47,000 |
| Aug 28, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 4,800 |
| Aug 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 20,000 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.81% | 10,000 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4,000 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 4,000 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 37,000 |
| Aug 18, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | - | 91,600 |
| Aug 17, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.17% | 32,800 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 19,000 |