Phoenitron Holdings Limited (HKG:8066)
Hong Kong · Delayed Price · Currency is HKD 0.2200
-0.0080 (-3.51%)
Aug 21, 2026, 3:54 PM HKT
Phoenitron Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.81% | 90,000 |
| Jul 22, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 4.89% | 720,000 |
| Jul 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 15,000 |
| Jul 20, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 110,000 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 320,000 |
| Jul 16, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 325,000 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,000 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 185,000 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.22 | 0.25 | 0.25 | -12.50% | 565,000 |
| Jul 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 35,000 |
| Jul 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Jul 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 270,000 |
| Jul 3, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 180,000 |
| Jul 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 40,000 |
| Jun 30, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 85,000 |
| Jun 29, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 40,000 |
| Jun 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Jun 25, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 400,000 |
| Jun 24, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | - | 35,000 |
| Jun 23, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 170,000 |
| Jun 22, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 45,000 |
| Jun 18, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | - | 55,000 |
| Jun 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 190,000 |
| Jun 15, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | -1.64% | 30,000 |
| Jun 12, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 45,000 |
| Jun 11, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 65,000 |