Phoenitron Holdings Limited 8066
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.2420-0.00 (-0.82%)
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 0.24 | -1.21% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 95.00K |
| 2026-09-29 | HKD 0.25 | -1.20% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-28 | HKD 0.25 | -3.85% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 25.00K |
| 2026-09-25 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 5.00K |
| 2026-09-24 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 5.00K |
| 2026-09-23 | HKD 0.27 | +5.88% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 47.00K |
| 2026-09-22 | HKD 0.25 | -1.92% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 5.00K |
| 2026-09-21 | HKD 0.26 | -10.34% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 35.00K |
| 2026-09-18 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 25.00K |
| 2026-09-17 | HKD 0.29 | -4.92% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-16 | HKD 0.31 | +7.02% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 600.00K |
| 2026-09-15 | HKD 0.28 | -1.72% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 75.00K |
| 2026-09-14 | HKD 0.29 | +7.41% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-11 | HKD 0.27 | +8.00% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 140.00K |
| 2026-09-10 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 115.00K |
| 2026-09-09 | HKD 0.25 | 0.00% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 775.00K |
| 2026-09-08 | HKD 0.25 | +2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 610.00K |
| 2026-09-07 | HKD 0.25 | +0.81% | HKD 0.24 | HKD 0.25 | HKD 0.25 | 615.00K |
| 2026-09-04 | HKD 0.25 | +2.06% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 201.00K |
| 2026-09-03 | HKD 0.24 | -1.22% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 820.00K |
| 2026-09-02 | HKD 0.25 | +2.50% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 100.00K |
| 2026-09-01 | HKD 0.24 | +3.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 65.00K |
| 2026-08-31 | HKD 0.23 | +16.50% | HKD 0.20 | HKD 0.25 | HKD 0.20 | 125.00K |
| 2026-08-28 | HKD 0.20 | +11.11% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 635.00K |
| 2026-08-27 | HKD 0.18 | -10.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 85.00K |
| 2026-08-26 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 15.00K |
| 2026-08-25 | HKD 0.20 | -9.09% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 375.00K |
| 2026-08-24 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-21 | HKD 0.22 | -3.51% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 30.00K |
| 2026-08-20 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-19 | HKD 0.23 | +3.64% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-18 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 10.25K |
| 2026-08-17 | HKD 0.22 | -3.08% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 260.00K |
| 2026-08-14 | HKD 0.23 | -0.87% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 65.00K |
| 2026-08-13 | HKD 0.23 | -3.78% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 55.00K |
| 2026-08-12 | HKD 0.24 | +0.42% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 65.00K |
| 2026-08-11 | HKD 0.24 | -0.84% | HKD 0.21 | HKD 0.24 | HKD 0.21 | 20.00K |
| 2026-08-10 | HKD 0.24 | -0.42% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-07 | HKD 0.24 | +9.59% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 10.00K |
| 2026-08-06 | HKD 0.22 | -2.23% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-05 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-04 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-03 | HKD 0.22 | +0.90% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 5.00K |
| 2026-07-31 | HKD 0.22 | -3.48% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 310.00K |
| 2026-07-30 | HKD 0.23 | +2.22% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 40.00K |
| 2026-07-29 | HKD 0.22 | -1.75% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-28 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 235.00K |
| 2026-07-27 | HKD 0.23 | -6.53% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 185.00K |
| 2026-07-24 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-23 | HKD 0.25 | +3.81% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-22 | HKD 0.24 | +4.89% | HKD 0.23 | HKD 0.24 | HKD 0.21 | 720.00K |
| 2026-07-21 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 15.00K |
| 2026-07-20 | HKD 0.22 | -2.17% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 110.00K |
| 2026-07-17 | HKD 0.23 | -8.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 320.00K |
| 2026-07-16 | HKD 0.25 | +4.17% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 325.00K |
| 2026-07-15 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 30.00K |
| 2026-07-14 | HKD 0.24 | -2.04% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 185.00K |
| 2026-07-13 | HKD 0.25 | -12.50% | HKD 0.26 | HKD 0.26 | HKD 0.22 | 565.00K |
| 2026-07-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-09 | HKD 0.28 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 35.00K |
| 2026-07-08 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 10.00K |
| 2026-07-07 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-06 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 270.00K |
| 2026-07-03 | HKD 0.28 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 180.00K |
| 2026-07-02 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 40.00K |
| 2026-06-30 | HKD 0.28 | -3.39% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 85.00K |
| 2026-06-29 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 40.00K |
| 2026-06-26 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 5.00K |
| 2026-06-25 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 400.00K |
| 2026-06-24 | HKD 0.29 | 0.00% | HKD 0.27 | HKD 0.29 | HKD 0.27 | 35.00K |
| 2026-06-23 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 170.00K |
| 2026-06-22 | HKD 0.29 | -1.67% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 45.00K |
| 2026-06-18 | HKD 0.30 | 0.00% | HKD 0.28 | HKD 0.30 | HKD 0.26 | 55.00K |
| 2026-06-17 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-06-16 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 190.00K |
| 2026-06-15 | HKD 0.30 | -1.64% | HKD 0.29 | HKD 0.30 | HKD 0.26 | 30.00K |
| 2026-06-12 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 45.00K |
| 2026-06-11 | HKD 0.31 | -1.61% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 65.00K |
| 2026-06-10 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 322.50K |
| 2026-06-09 | HKD 0.31 | -3.12% | HKD 0.31 | HKD 0.32 | HKD 0.30 | 410.00K |
| 2026-06-08 | HKD 0.32 | -5.88% | HKD 0.31 | HKD 0.32 | HKD 0.29 | 515.00K |
| 2026-06-05 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 220.00K |
| 2026-06-04 | HKD 0.34 | -1.45% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 55.00K |
| 2026-06-03 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.30 | 525.00K |
| 2026-06-02 | HKD 0.34 | -2.82% | HKD 0.32 | HKD 0.35 | HKD 0.32 | 75.00K |
| 2026-06-01 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-05-29 | HKD 0.36 | +1.41% | HKD 0.35 | HKD 0.37 | HKD 0.30 | 150.00K |
| 2026-05-28 | HKD 0.35 | -2.74% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-05-27 | HKD 0.37 | 0.00% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 95.00K |
| 2026-05-26 | HKD 0.37 | -5.19% | HKD 0.35 | HKD 0.37 | HKD 0.34 | 155.00K |