HKSE - Delayed Quote HKD

Phoenix Media Investment (Holdings) Limited (2008.HK)

1.750 +0.040 (+2.34%)
At close: 3:56 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 1.710 1.750 1.710 1.750 1.750 38,200
Apr 23, 2024 1.720 1.770 1.690 1.710 1.710 158,000
Apr 22, 2024 1.770 1.790 1.770 1.780 1.780 31,000
Apr 19, 2024 1.840 1.840 1.720 1.770 1.770 60,000
Apr 18, 2024 1.830 1.830 1.750 1.820 1.820 30,000
Apr 17, 2024 1.760 1.790 1.730 1.780 1.780 72,000
Apr 16, 2024 1.900 1.930 1.780 1.840 1.840 139,800
Apr 15, 2024 1.820 1.890 1.820 1.870 1.870 1,148,200
Apr 12, 2024 1.820 1.850 1.820 1.850 1.850 14,800
Apr 11, 2024 1.890 1.890 1.830 1.880 1.880 67,000
Apr 10, 2024 1.820 1.870 1.820 1.870 1.870 48,000
Apr 9, 2024 1.880 1.880 1.810 1.880 1.880 84,400
Apr 8, 2024 1.850 1.890 1.850 1.880 1.880 247,000
Apr 5, 2024 1.780 1.850 1.740 1.850 1.850 25,000
Apr 3, 2024 1.850 1.820 1.730 1.800 1.800 200,200
Apr 2, 2024 1.870 1.920 1.850 1.910 1.910 38,000
Mar 28, 2024 1.890 1.940 1.800 1.940 1.940 94,000
Mar 27, 2024 1.690 1.890 1.690 1.880 1.880 75,800
Mar 26, 2024 1.900 1.920 1.850 1.910 1.910 16,200
Mar 25, 2024 1.900 1.950 1.870 1.950 1.950 18,400
Mar 22, 2024 1.990 1.990 1.860 1.950 1.950 19,000
Mar 21, 2024 1.950 1.980 1.900 1.980 1.980 40,200
Mar 20, 2024 1.970 1.970 1.900 1.950 1.950 41,000
Mar 19, 2024 1.880 1.970 1.840 1.950 1.950 164,000
Mar 18, 2024 1.930 1.990 1.930 1.990 1.990 18,000
Mar 15, 2024 1.980 2.000 1.960 1.990 1.990 34,400
Mar 14, 2024 1.990 1.990 1.950 1.990 1.990 43,000
Mar 13, 2024 2.020 2.090 2.000 2.040 2.040 63,000
Mar 12, 2024 2.010 2.020 1.930 2.020 2.020 200,800
Mar 11, 2024 2.120 2.130 1.860 1.970 1.970 137,000
Mar 8, 2024 2.030 2.030 1.880 1.950 1.950 70,400
Mar 7, 2024 2.040 2.040 1.870 2.020 2.020 110,000
Mar 6, 2024 2.110 2.110 2.000 2.020 2.020 75,000
Mar 5, 2024 2.060 2.070 2.040 2.070 2.070 13,400
Mar 4, 2024 2.060 2.080 2.020 2.080 2.080 22,800
Mar 1, 2024 2.110 2.110 2.060 2.100 2.100 39,000
Feb 29, 2024 2.100 2.120 2.100 2.120 2.120 31,400
Feb 28, 2024 2.240 2.240 2.100 2.100 2.100 23,400
Feb 27, 2024 2.240 2.310 2.110 2.230 2.230 37,000
Feb 26, 2024 2.060 2.110 2.060 2.100 2.100 19,200
Feb 23, 2024 2.110 2.240 2.100 2.120 2.120 62,600
Feb 22, 2024 2.110 2.160 2.030 2.110 2.110 99,200
Feb 21, 2024 2.020 2.140 2.020 2.110 2.110 123,000
Feb 20, 2024 1:10 Stock Splits
Feb 20, 2024 2.110 2.150 2.010 2.090 2.090 31,200
Feb 19, 2024 2.160 2.220 2.160 2.190 2.190 159,800
Feb 16, 2024 2.190 2.280 2.180 2.260 2.260 58,600
Feb 15, 2024 2.250 2.260 2.110 2.190 2.190 36,400
Feb 14, 2024 2.320 2.320 2.000 2.260 2.260 67,800
Feb 9, 2024 2.320 2.320 2.320 2.320 2.320 -
Feb 8, 2024 1:10 Stock Splits
Feb 8, 2024 2.280 2.330 2.220 2.320 2.320 11,800
Feb 7, 2024 2.320 2.320 2.160 2.210 2.210 8,800
Feb 6, 2024 2.200 2.340 2.100 2.330 2.330 139,000
Feb 5, 2024 2.270 2.300 2.190 2.200 2.200 58,000
Feb 2, 2024 2.400 2.400 2.300 2.300 2.300 19,600
Feb 1, 2024 2.390 2.400 2.390 2.390 2.390 14,000
Jan 31, 2024 2.260 2.260 2.200 2.250 2.250 6,800
Jan 30, 2024 2.340 2.340 2.300 2.300 2.300 23,200
Jan 29, 2024 2.450 2.460 2.380 2.380 2.380 29,000
Jan 26, 2024 2.450 2.450 2.200 2.380 2.380 23,900
Jan 25, 2024 2.290 2.550 2.290 2.480 2.480 72,000
Jan 24, 2024 2.280 2.300 2.220 2.300 2.300 63,200
Jan 23, 2024 2.090 2.300 2.060 2.280 2.280 198,200
Jan 22, 2024 2.290 2.290 2.070 2.070 2.070 74,200
Jan 19, 2024 2.400 2.400 2.280 2.280 2.280 29,000
Jan 18, 2024 2.340 2.400 2.300 2.390 2.390 12,400
Jan 17, 2024 2.270 2.330 2.270 2.330 2.330 21,200
Jan 16, 2024 2.400 2.400 2.400 2.400 2.400 -
Jan 15, 2024 2.500 2.500 2.500 2.500 2.500 -
Jan 12, 2024 2.490 2.500 2.490 2.500 2.500 80,000
Jan 11, 2024 2.280 2.450 2.220 2.400 2.400 84,400
Jan 10, 2024 2.400 2.400 2.400 2.400 2.400 -
Jan 9, 2024 2.410 2.410 2.290 2.290 2.290 80,000
Jan 8, 2024 2.430 2.420 2.380 2.400 2.400 20,600
Jan 5, 2024 2.500 2.500 2.400 2.400 2.400 76,000
Jan 4, 2024 2.360 2.500 2.360 2.500 2.500 15,600
Jan 3, 2024 2.400 2.500 2.340 2.470 2.470 93,600
Jan 2, 2024 2.500 2.500 2.390 2.500 2.500 44,200
Dec 29, 2023 2.380 2.550 2.380 2.500 2.500 8,400
Dec 28, 2023 2.400 2.500 2.350 2.370 2.370 88,400
Dec 27, 2023 2.500 2.550 2.400 2.500 2.500 4,600
Dec 22, 2023 2.500 2.550 2.500 2.500 2.500 29,400
Dec 21, 2023 2.600 2.700 2.500 2.550 2.550 61,600
Dec 20, 2023 2.490 2.750 2.490 2.600 2.600 502,600
Dec 19, 2023 2.350 2.430 2.350 2.430 2.430 33,000
Dec 18, 2023 2.350 2.400 2.280 2.310 2.310 126,400
Dec 15, 2023 2.420 2.420 2.320 2.390 2.390 40,822
Dec 14, 2023 2.420 2.420 2.420 2.420 2.420 -
Dec 13, 2023 2.400 2.430 2.370 2.430 2.430 35,600
Dec 12, 2023 2.600 2.600 2.490 2.490 2.490 29,800
Dec 11, 2023 2.400 2.470 2.400 2.450 2.450 134,600
Dec 8, 2023 2.420 2.440 2.330 2.430 2.430 17,400
Dec 7, 2023 2.350 2.350 2.300 2.310 2.310 23,600
Dec 6, 2023 2.450 2.470 2.310 2.320 2.320 22,400
Dec 5, 2023 2.490 2.500 2.200 2.310 2.310 121,000
Dec 4, 2023 2.650 2.650 2.450 2.450 2.450 104,800
Dec 1, 2023 2.600 2.650 2.500 2.600 2.600 71,200
Nov 30, 2023 2.700 2.700 2.500 2.600 2.600 175,200
Nov 29, 2023 2.850 2.850 2.650 2.700 2.700 110,200
Nov 28, 2023 2.550 2.900 2.500 2.700 2.700 652,000
Nov 27, 2023 2.500 2.550 2.360 2.500 2.500 186,000
Nov 24, 2023 2.410 2.470 2.330 2.430 2.430 81,500
Nov 23, 2023 2.400 2.400 2.350 2.380 2.380 23,600
Nov 22, 2023 2.430 2.450 2.390 2.400 2.400 41,800
Nov 21, 2023 2.500 2.500 2.390 2.420 2.420 30,600
Nov 20, 2023 2.400 2.400 2.350 2.370 2.370 37,600
Nov 17, 2023 2.470 2.480 2.350 2.400 2.400 139,600
Nov 16, 2023 2.310 2.600 2.250 2.470 2.470 397,800
Nov 15, 2023 2.410 2.410 2.220 2.310 2.310 118,800
Nov 14, 2023 2.160 2.390 2.160 2.220 2.220 112,200
Nov 13, 2023 2.130 2.240 2.130 2.150 2.150 13,000
Nov 10, 2023 2.190 2.200 2.180 2.200 2.200 35,600
Nov 9, 2023 2.190 2.200 2.180 2.180 2.180 23,600
Nov 8, 2023 2.200 2.280 2.130 2.180 2.180 117,000
Nov 7, 2023 2.180 2.180 2.180 2.180 2.180 3,600
Nov 6, 2023 2.230 2.300 2.110 2.180 2.180 90,400
Nov 3, 2023 2.090 2.190 2.080 2.080 2.080 85,800
Nov 2, 2023 2.100 2.120 2.080 2.080 2.080 43,800
Nov 1, 2023 2.160 2.160 2.080 2.100 2.100 41,200
Oct 31, 2023 2.100 2.110 2.050 2.050 2.050 47,400
Oct 30, 2023 2.200 2.200 2.110 2.110 2.110 37,000
Oct 27, 2023 2.240 2.250 2.130 2.140 2.140 52,000
Oct 26, 2023 2.100 2.400 2.030 2.250 2.250 10,588,800
Oct 25, 2023 2.140 2.210 2.000 2.110 2.110 225,200
Oct 24, 2023 2.090 2.090 2.000 2.050 2.050 106,000
Oct 20, 2023 2.130 2.200 2.090 2.090 2.090 107,400
Oct 19, 2023 2.190 2.300 2.100 2.120 2.120 331,000
Oct 18, 2023 2.000 2.800 2.000 2.300 2.300 11,718,200
Oct 17, 2023 2.010 2.020 2.000 2.020 2.020 33,600
Oct 16, 2023 2.080 2.150 2.000 2.020 2.020 63,200
Oct 13, 2023 2.170 2.170 2.080 2.080 2.080 57,000
Oct 12, 2023 2.060 2.160 2.060 2.080 2.080 71,800
Oct 11, 2023 2.130 2.130 2.050 2.100 2.100 47,000
Oct 10, 2023 2.120 2.120 2.030 2.110 2.110 2,600
Oct 9, 2023 2.120 2.120 2.120 2.120 2.120 -
Oct 6, 2023 2.120 2.120 2.120 2.120 2.120 -
Oct 5, 2023 2.090 2.170 2.080 2.120 2.120 47,000
Oct 4, 2023 2.110 2.110 2.010 2.090 2.090 30,400
Oct 3, 2023 2.140 2.140 2.100 2.100 2.100 41,200
Sep 29, 2023 2.200 2.250 2.130 2.140 2.140 135,400
Sep 28, 2023 2.120 2.250 2.120 2.130 2.130 153,400
Sep 27, 2023 2.260 2.290 2.120 2.130 2.130 75,800
Sep 26, 2023 2.300 2.320 2.170 2.200 2.200 69,400
Sep 25, 2023 2.260 2.260 2.150 2.200 2.200 9,800
Sep 22, 2023 2.300 2.330 2.260 2.260 2.260 42,400
Sep 21, 2023 2.250 2.330 2.250 2.270 2.270 190,000
Sep 20, 2023 2.260 2.300 2.260 2.300 2.300 77,800
Sep 19, 2023 2.260 2.300 2.250 2.270 2.270 250,600
Sep 18, 2023 2.150 2.360 2.150 2.250 2.250 146,600
Sep 15, 2023 2.270 2.340 2.190 2.190 2.190 101,600
Sep 14, 2023 2.150 2.370 2.120 2.180 2.180 63,400
Sep 13, 2023 2.200 2.320 2.120 2.150 2.150 682,600
Sep 12, 2023 2.330 2.360 2.190 2.240 2.240 157,800
Sep 11, 2023 2.370 2.400 2.350 2.390 2.390 14,600
Sep 7, 2023 2.340 2.340 2.340 2.340 2.340 -
Sep 6, 2023 2.350 2.400 2.250 2.370 2.370 247,400
Sep 5, 2023 2.360 2.360 2.300 2.360 2.360 25,000
Sep 4, 2023 2.450 2.490 2.350 2.360 2.360 109,800
Aug 31, 2023 2.480 2.480 2.480 2.480 2.480 -
Aug 30, 2023 2.390 2.550 2.350 2.550 2.550 65,000
Aug 29, 2023 2.350 2.470 2.240 2.350 2.350 164,000
Aug 28, 2023 2.350 2.400 2.300 2.350 2.350 51,800
Aug 25, 2023 2.400 2.400 2.300 2.350 2.350 43,600
Aug 24, 2023 2.550 2.550 2.350 2.360 2.360 12,600
Aug 23, 2023 2.430 2.430 2.350 2.350 2.350 112,000
Aug 22, 2023 2.360 2.440 2.350 2.430 2.430 40,800
Aug 21, 2023 2.430 2.430 2.260 2.300 2.300 34,600
Aug 18, 2023 2.440 2.440 2.440 2.440 2.440 4,600
Aug 17, 2023 2.400 2.440 2.400 2.430 2.430 15,200
Aug 16, 2023 2.450 2.450 2.450 2.450 2.450 -
Aug 15, 2023 2.450 2.450 2.450 2.450 2.450 11,200
Aug 14, 2023 2.550 2.550 2.450 2.490 2.490 18,800
Aug 11, 2023 2.650 2.500 2.450 2.500 2.500 143,400
Aug 10, 2023 2.550 2.600 2.500 2.600 2.600 7,000
Aug 9, 2023 2.550 2.650 2.500 2.650 2.650 112,600
Aug 8, 2023 2.550 2.600 2.450 2.500 2.500 188,000
Aug 7, 2023 2.650 2.650 2.500 2.600 2.600 273,400
Aug 4, 2023 2.750 2.750 2.600 2.700 2.700 218,200
Aug 3, 2023 2.650 2.650 2.650 2.650 2.650 -
Aug 2, 2023 2.700 2.700 2.650 2.650 2.650 74,400
Aug 1, 2023 2.700 2.750 2.700 2.750 2.750 55,000
Jul 31, 2023 2.750 2.800 2.600 2.650 2.650 193,600
Jul 28, 2023 2.750 2.850 2.750 2.850 2.850 27,000
Jul 27, 2023 2.850 2.850 2.750 2.850 2.850 45,600
Jul 26, 2023 2.700 2.800 2.650 2.800 2.800 22,200
Jul 25, 2023 2.650 2.750 2.650 2.700 2.700 38,800
Jul 24, 2023 2.700 2.700 2.700 2.700 2.700 -
Jul 21, 2023 2.800 2.800 2.700 2.700 2.700 600
Jul 20, 2023 2.650 2.800 2.650 2.700 2.700 45,600
Jul 19, 2023 2.750 2.800 2.600 2.700 2.700 93,800
Jul 18, 2023 2.850 2.850 2.600 2.750 2.750 81,800
Jul 14, 2023 2.800 2.800 2.800 2.800 2.800 -
Jul 13, 2023 2.700 2.850 2.700 2.800 2.800 51,400
Jul 12, 2023 2.700 2.800 2.700 2.800 2.800 77,000
Jul 11, 2023 2.700 2.750 2.600 2.650 2.650 31,000
Jul 10, 2023 2.650 2.700 2.500 2.600 2.600 60,600
Jul 7, 2023 2.650 2.700 2.650 2.700 2.700 16,800
Jul 6, 2023 2.700 2.700 2.700 2.700 2.700 -
Jul 5, 2023 2.700 2.750 2.700 2.700 2.700 10,400
Jul 4, 2023 2.750 2.750 2.650 2.700 2.700 19,000
Jul 3, 2023 2.800 2.800 2.700 2.700 2.700 16,800
Jun 30, 2023 2.800 2.800 2.800 2.800 2.800 -
Jun 29, 2023 2.800 2.900 2.700 2.750 2.750 126,200
Jun 28, 2023 2.850 2.850 2.650 2.750 2.750 22,000
Jun 27, 2023 2.800 2.800 2.650 2.650 2.650 34,600
Jun 26, 2023 2.650 2.800 2.650 2.650 2.650 18,800
Jun 23, 2023 2.750 2.750 2.600 2.650 2.650 8,800
Jun 21, 2023 2.750 2.750 2.650 2.700 2.700 87,000
Jun 20, 2023 2.800 2.850 2.700 2.750 2.750 84,000
Jun 19, 2023 2.800 2.800 2.800 2.800 2.800 -
Jun 16, 2023 2.800 2.850 2.700 2.800 2.800 63,600
Jun 15, 2023 2.800 2.850 2.750 2.800 2.800 24,600
Jun 14, 2023 2.800 2.800 2.750 2.750 2.750 8,600
Jun 13, 2023 2.800 2.800 2.700 2.750 2.750 94,400
Jun 12, 2023 2.750 2.800 2.700 2.700 2.700 34,000
Jun 9, 2023 2.700 2.800 2.650 2.700 2.700 72,200
Jun 8, 2023 2.650 2.700 2.600 2.700 2.700 34,400
Jun 7, 2023 2.650 2.700 2.600 2.650 2.650 57,800
Jun 6, 2023 2.800 2.900 2.700 2.700 2.700 10,200
Jun 5, 2023 2.600 2.750 2.600 2.750 2.750 13,400
Jun 2, 2023 2.550 2.700 2.550 2.650 2.650 35,800
Jun 1, 2023 2.650 2.650 2.500 2.550 2.550 56,800
May 31, 2023 2.650 2.650 2.600 2.600 2.600 86,800
May 30, 2023 2.650 2.700 2.650 2.700 2.700 14,000
May 29, 2023 2.700 2.750 2.600 2.700 2.700 101,200
May 25, 2023 2.850 2.850 2.600 2.700 2.700 209,000
May 24, 2023 2.950 2.950 2.850 2.850 2.850 94,800
May 23, 2023 2.950 3.000 2.950 2.950 2.950 35,200
May 22, 2023 3.000 3.000 2.950 2.950 2.950 50,200
May 19, 2023 3.000 3.000 2.950 3.000 3.000 12,000
May 18, 2023 2.950 3.000 2.900 3.000 3.000 69,800
May 17, 2023 2.950 3.000 2.900 2.950 2.950 20,200
May 16, 2023 2.950 2.950 2.900 2.950 2.950 125,600
May 15, 2023 2.950 3.000 2.950 3.000 3.000 9,400
May 12, 2023 3.050 3.050 2.950 3.000 3.000 251,600
May 11, 2023 3.050 3.050 3.000 3.050 3.050 198,200
May 10, 2023 3.050 3.100 3.050 3.050 3.050 54,800
May 9, 2023 3.150 3.100 3.000 3.100 3.100 85,400
May 8, 2023 3.050 3.100 3.000 3.050 3.050 194,000
May 5, 2023 3.050 3.050 3.050 3.050 3.050 81,400
May 4, 2023 3.000 3.050 3.000 3.000 3.000 44,800
May 3, 2023 3.100 3.100 3.000 3.000 3.000 289,000
May 2, 2023 3.100 3.100 3.100 3.100 3.100 3,800
Apr 28, 2023 3.100 3.100 3.100 3.100 3.100 7,800
Apr 27, 2023 3.100 3.100 3.050 3.100 3.100 59,200
Apr 26, 2023 3.000 3.100 3.000 3.100 3.100 221,800
Apr 25, 2023 3.100 3.100 3.000 3.050 3.050 338,600
Apr 24, 2023 3.050 3.100 3.050 3.050 3.050 59,800

Related Tickers

1698.HK Tencent Music Entertainment Group
49.750
+8.74%
 
1357.HK Meitu, Inc.
3.220
+2.22%
 
0700.HK Tencent Holdings Limited
344.200
+3.55%
 
GOOG Alphabet Inc.
159.90
-0.02%
 
DJT Trump Media & Technology Group Corp.
31.66
-2.79%