Phoenix Media Investment (Holdings) Limited 2008
HKEX · Hong Kong SAR China · Communications
HKD 1.25-0.03 (-2.73%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.25 | -2.73% | HKD 1.26 | HKD 1.26 | HKD 1.25 | 49.00K |
| 2026-09-29 | HKD 1.28 | -0.78% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 3.00K |
| 2026-09-28 | HKD 1.29 | +0.78% | HKD 1.28 | HKD 1.29 | HKD 1.26 | 23.00K |
| 2026-09-25 | HKD 1.28 | 0.00% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 0 |
| 2026-09-24 | HKD 1.28 | +0.79% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 0 |
| 2026-09-23 | HKD 1.27 | 0.00% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 0 |
| 2026-09-22 | HKD 1.27 | -0.78% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 5.00K |
| 2026-09-21 | HKD 1.28 | 0.00% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 54.20K |
| 2026-09-18 | HKD 1.28 | -1.92% | HKD 1.30 | HKD 1.30 | HKD 1.28 | 80.60K |
| 2026-09-17 | HKD 1.30 | -2.61% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 0 |
| 2026-09-16 | HKD 1.34 | -3.60% | HKD 1.34 | HKD 1.34 | HKD 1.34 | 3.00K |
| 2026-09-15 | HKD 1.39 | -0.71% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 0 |
| 2026-09-14 | HKD 1.40 | +9.38% | HKD 1.38 | HKD 1.55 | HKD 1.38 | 185.20K |
| 2026-09-11 | HKD 1.28 | -8.57% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 8.00K |
| 2026-09-10 | HKD 1.40 | +3.70% | HKD 1.35 | HKD 1.40 | HKD 1.35 | 33.00K |
| 2026-09-09 | HKD 1.35 | -3.57% | HKD 1.24 | HKD 1.35 | HKD 1.24 | 117.60K |
| 2026-09-08 | HKD 1.40 | -1.06% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 0 |
| 2026-09-07 | HKD 1.41 | +4.81% | HKD 1.41 | HKD 1.41 | HKD 1.41 | 0 |
| 2026-09-04 | HKD 1.35 | +11.57% | HKD 1.25 | HKD 1.35 | HKD 1.25 | 132.00K |
| 2026-09-03 | HKD 1.21 | -0.82% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 41.80K |
| 2026-09-02 | HKD 1.22 | -2.01% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 1.00K |
| 2026-09-01 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.23 | 29.00K |
| 2026-08-31 | HKD 1.25 | -0.40% | HKD 1.24 | HKD 1.25 | HKD 1.23 | 47.00K |
| 2026-08-28 | HKD 1.25 | -2.34% | HKD 1.26 | HKD 1.26 | HKD 1.25 | 4.80K |
| 2026-08-27 | HKD 1.28 | 0.00% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 0 |
| 2026-08-26 | HKD 1.28 | 0.00% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 0 |
| 2026-08-25 | HKD 1.28 | 0.00% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 20.00K |
| 2026-08-24 | HKD 1.28 | +2.81% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 0 |
| 2026-08-21 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 0 |
| 2026-08-20 | HKD 1.25 | -0.40% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 0 |
| 2026-08-19 | HKD 1.25 | -1.57% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 37.00K |
| 2026-08-18 | HKD 1.27 | 0.00% | HKD 1.25 | HKD 1.29 | HKD 1.25 | 91.60K |
| 2026-08-17 | HKD 1.27 | -1.17% | HKD 1.28 | HKD 1.28 | HKD 1.27 | 32.80K |
| 2026-08-14 | HKD 1.28 | +0.78% | HKD 1.29 | HKD 1.29 | HKD 1.28 | 19.00K |
| 2026-08-13 | HKD 1.27 | +0.79% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 2.00K |
| 2026-08-12 | HKD 1.26 | -1.17% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 40.00K |
| 2026-08-11 | HKD 1.28 | +0.79% | HKD 1.27 | HKD 1.28 | HKD 1.27 | 30.00K |
| 2026-08-10 | HKD 1.27 | -5.58% | HKD 1.29 | HKD 1.37 | HKD 1.26 | 133.20K |
| 2026-08-07 | HKD 1.35 | -3.93% | HKD 1.35 | HKD 1.35 | HKD 1.35 | 0 |
| 2026-08-06 | HKD 1.40 | +2.94% | HKD 1.27 | HKD 1.40 | HKD 1.25 | 210.20K |
| 2026-08-05 | HKD 1.36 | 0.00% | HKD 1.35 | HKD 1.36 | HKD 1.35 | 17.00K |
| 2026-08-04 | HKD 1.36 | -1.45% | HKD 1.32 | HKD 1.36 | HKD 1.32 | 32.00K |
| 2026-08-03 | HKD 1.38 | -1.43% | HKD 1.40 | HKD 1.40 | HKD 1.38 | 31.20K |
| 2026-07-31 | HKD 1.40 | +1.45% | HKD 1.38 | HKD 1.40 | HKD 1.38 | 2.00K |
| 2026-07-30 | HKD 1.38 | 0.00% | HKD 1.38 | HKD 1.38 | HKD 1.38 | 0 |
| 2026-07-29 | HKD 1.38 | +9.52% | HKD 1.27 | HKD 1.39 | HKD 1.25 | 186.00K |
| 2026-07-28 | HKD 1.26 | -3.82% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 2.40K |
| 2026-07-27 | HKD 1.31 | +0.77% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 0 |
| 2026-07-24 | HKD 1.30 | -1.52% | HKD 1.26 | HKD 1.30 | HKD 1.26 | 20.00K |
| 2026-07-23 | HKD 1.32 | -2.22% | HKD 1.32 | HKD 1.32 | HKD 1.30 | 48.00K |
| 2026-07-22 | HKD 1.35 | -1.46% | HKD 1.24 | HKD 1.35 | HKD 1.24 | 18.80K |
| 2026-07-21 | HKD 1.37 | +4.58% | HKD 1.37 | HKD 1.37 | HKD 1.37 | 0 |
| 2026-07-20 | HKD 1.31 | +3.97% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 13.00K |
| 2026-07-17 | HKD 1.26 | -13.10% | HKD 1.33 | HKD 1.33 | HKD 1.21 | 256.00K |
| 2026-07-16 | HKD 1.45 | +3.57% | HKD 1.45 | HKD 1.45 | HKD 1.40 | 110.00K |
| 2026-07-15 | HKD 1.40 | +11.11% | HKD 1.32 | HKD 1.45 | HKD 1.32 | 212.60K |
| 2026-07-14 | HKD 1.26 | -8.70% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 1.80K |
| 2026-07-13 | HKD 1.38 | +6.15% | HKD 1.32 | HKD 1.39 | HKD 1.32 | 8.00K |
| 2026-07-10 | HKD 1.30 | -10.34% | HKD 1.32 | HKD 1.32 | HKD 1.30 | 72.00K |
| 2026-07-09 | HKD 1.45 | +12.40% | HKD 1.30 | HKD 1.45 | HKD 1.30 | 196.40K |
| 2026-07-08 | HKD 1.29 | -0.77% | HKD 1.30 | HKD 1.30 | HKD 1.21 | 83.00K |
| 2026-07-07 | HKD 1.30 | -1.52% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 12.60K |
| 2026-07-06 | HKD 1.32 | 0.00% | HKD 1.32 | HKD 1.32 | HKD 1.32 | 0 |
| 2026-07-03 | HKD 1.32 | -1.49% | HKD 1.34 | HKD 1.34 | HKD 1.32 | 41.00K |
| 2026-07-02 | HKD 1.34 | -2.19% | HKD 1.38 | HKD 1.38 | HKD 1.34 | 103.00K |
| 2026-06-30 | HKD 1.37 | -5.52% | HKD 1.36 | HKD 1.37 | HKD 1.36 | 2.60K |
| 2026-06-29 | HKD 1.45 | 0.00% | HKD 1.36 | HKD 1.45 | HKD 1.32 | 81.00K |
| 2026-06-26 | HKD 1.45 | 0.00% | HKD 1.37 | HKD 1.45 | HKD 1.36 | 98.00K |
| 2026-06-25 | HKD 1.45 | +3.57% | HKD 1.40 | HKD 1.50 | HKD 1.28 | 384.40K |
| 2026-06-24 | HKD 1.40 | -6.67% | HKD 1.40 | HKD 1.42 | HKD 1.40 | 27.00K |
| 2026-06-23 | HKD 1.50 | 0.00% | HKD 1.49 | HKD 1.57 | HKD 1.49 | 33.00K |
| 2026-06-22 | HKD 1.50 | +7.14% | HKD 1.40 | HKD 1.50 | HKD 1.40 | 305.00K |
| 2026-06-18 | HKD 1.40 | -5.41% | HKD 1.42 | HKD 1.42 | HKD 1.40 | 2.00K |
| 2026-06-17 | HKD 1.48 | +3.50% | HKD 1.34 | HKD 1.49 | HKD 1.34 | 222.00K |
| 2026-06-16 | HKD 1.43 | -0.69% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 0 |
| 2026-06-15 | HKD 1.44 | -8.28% | HKD 1.43 | HKD 1.49 | HKD 1.39 | 839.00K |
| 2026-06-12 | HKD 1.57 | 0.00% | HKD 1.57 | HKD 1.57 | HKD 1.57 | 0 |
| 2026-06-11 | HKD 1.57 | -0.63% | HKD 1.49 | HKD 1.59 | HKD 1.47 | 90.40K |
| 2026-06-10 | HKD 1.58 | -0.63% | HKD 1.58 | HKD 1.58 | HKD 1.58 | 0 |
| 2026-06-09 | HKD 1.59 | +9.66% | HKD 1.42 | HKD 1.59 | HKD 1.42 | 118.00K |
| 2026-06-08 | HKD 1.45 | +2.11% | HKD 1.42 | HKD 1.45 | HKD 1.42 | 6.00K |
| 2026-06-05 | HKD 1.42 | -2.74% | HKD 1.43 | HKD 1.46 | HKD 1.36 | 133.00K |
| 2026-06-04 | HKD 1.46 | -4.58% | HKD 1.50 | HKD 1.50 | HKD 1.45 | 270.00K |
| 2026-06-03 | HKD 1.53 | +2.00% | HKD 1.48 | HKD 1.53 | HKD 1.48 | 5.00K |
| 2026-06-02 | HKD 1.50 | -4.46% | HKD 1.50 | HKD 1.53 | HKD 1.43 | 38.20K |
| 2026-06-01 | HKD 1.57 | -1.26% | HKD 1.50 | HKD 1.59 | HKD 1.50 | 270.00K |
| 2026-05-29 | HKD 1.59 | +6.00% | HKD 1.50 | HKD 1.60 | HKD 1.50 | 168.40K |
| 2026-05-28 | HKD 1.50 | +4.90% | HKD 1.42 | HKD 1.50 | HKD 1.37 | 117.00K |
| 2026-05-27 | HKD 1.43 | +1.42% | HKD 1.41 | HKD 1.45 | HKD 1.41 | 48.00K |
| 2026-05-26 | HKD 1.41 | -9.03% | HKD 1.52 | HKD 1.53 | HKD 1.41 | 153.00K |