Phoenitron Holdings Limited (HKG:8066)
Hong Kong · Delayed Price · Currency is HKD 0.2430
-0.0010 (-0.41%)
Oct 2, 2026, 3:59 PM HKT
Phoenitron Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 100,000 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 95,000 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.20% | 80,000 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 25,000 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 5,000 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 5,000 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 47,000 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 5,000 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -10.34% | 35,000 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 25,000 |
| Sep 17, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -4.92% | 28,500 |
| Sep 16, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 600,000 |
| Sep 15, 2026 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | -1.72% | 75,000 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | 7.41% | 25,000 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 140,000 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 115,000 |
| Sep 9, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 775,000 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 610,000 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 615,000 |
| Sep 4, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.06% | 201,000 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.22% | 820,000 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 100,000 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.00% | 65,000 |
| Aug 31, 2026 | 0.20 | 0.25 | 0.20 | 0.23 | 0.23 | 16.50% | 125,000 |
| Aug 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 635,000 |
| Aug 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 85,000 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 15,000 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.09% | 375,000 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.51% | 30,000 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.64% | 50,000 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,250 |
| Aug 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.08% | 260,000 |
| Aug 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 65,000 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.78% | 55,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 0.42% | 65,000 |
| Aug 11, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -0.84% | 20,000 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Aug 7, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 9.59% | 10,000 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.23% | - |
| Aug 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 5,000 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.48% | 310,000 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 40,000 |
| Jul 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | - |
| Jul 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 235,000 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.53% | 185,000 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |