Phoenix Media Investment (Holdings) Limited (HKG:2008)
Hong Kong
· Delayed Price · Currency is HKD 1.840
+0.010 (0.55%)
Mar 10, 2026, 1:14 PM HKT
HKG:2008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | - | -0.55% | 54,000 |
| Mar 9, 2026 | 1.81 | 1.88 | 1.80 | 1.83 | 1.83 | -2.14% | 178,000 |
| Mar 6, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 73,400 |
| Mar 5, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 30,000 |
| Mar 4, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -4.10% | 86,400 |
| Mar 3, 2026 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 2.63% | 313,000 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 123,000 |
| Feb 27, 2026 | 1.82 | 1.91 | 1.80 | 1.90 | 1.90 | 4.40% | 393,000 |
| Feb 26, 2026 | 1.88 | 1.92 | 1.80 | 1.82 | 1.82 | -5.70% | 272,000 |
| Feb 25, 2026 | 1.95 | 1.96 | 1.95 | 1.93 | 1.93 | -1.53% | 24,669,050 |
| Feb 24, 2026 | 1.81 | 1.96 | 1.80 | 1.96 | 1.96 | 5.38% | 855,000 |
| Feb 23, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | - | 46,000 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | -2.11% | 14,000 |
| Feb 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 13, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | -0.52% | 18,000 |
| Feb 12, 2026 | 1.92 | 1.92 | 1.82 | 1.91 | 1.91 | - | 205,000 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.92 | 1.91 | 1.91 | -3.54% | 29,000 |
| Feb 10, 2026 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | 2.59% | 1,222,000 |
| Feb 9, 2026 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | -0.52% | 81,400 |
| Feb 6, 2026 | 1.98 | 2.02 | 1.94 | 1.94 | 1.94 | -2.51% | 563,600 |
| Feb 5, 2026 | 1.81 | 2.00 | 1.81 | 1.99 | 1.99 | 5.85% | 521,200 |
| Feb 4, 2026 | 1.83 | 1.90 | 1.80 | 1.88 | 1.88 | 3.87% | 309,000 |
| Feb 3, 2026 | 1.81 | 1.85 | 1.78 | 1.81 | 1.81 | 0.56% | 142,000 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 175,000 |
| Jan 30, 2026 | 1.91 | 1.96 | 1.90 | 1.90 | 1.90 | -0.52% | 310,000 |
| Jan 29, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.55% | 89,400 |
| Jan 28, 2026 | 1.92 | 2.02 | 1.90 | 1.96 | 1.96 | 3.16% | 646,000 |
| Jan 27, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 226,000 |
| Jan 26, 2026 | 1.88 | 1.97 | 1.88 | 1.90 | 1.90 | -1.04% | 466,000 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | - | 98,000 |
| Jan 22, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 269,000 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | -0.52% | 619,600 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | -0.52% | 722,000 |
| Jan 19, 2026 | 1.94 | 1.97 | 1.92 | 1.92 | 1.92 | -1.03% | 218,000 |
| Jan 16, 2026 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 2.11% | 446,400 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 110,000 |
| Jan 14, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 369,600 |
| Jan 13, 2026 | 1.84 | 1.98 | 1.84 | 1.90 | 1.90 | 3.26% | 902,400 |
| Jan 12, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 341,000 |
| Jan 9, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 522,600 |
| Jan 8, 2026 | 1.77 | 1.86 | 1.77 | 1.81 | 1.81 | - | 327,000 |
| Jan 7, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | - | 248,600 |
| Jan 6, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 127,000 |
| Jan 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 104,800 |
| Jan 2, 2026 | 1.77 | 1.90 | 1.77 | 1.82 | 1.82 | -0.55% | 374,000 |
| Dec 31, 2025 | 1.82 | 1.84 | 1.78 | 1.83 | 1.83 | 0.55% | 170,000 |
| Dec 30, 2025 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 5.81% | 544,405 |
| Dec 29, 2025 | 1.65 | 1.72 | 1.60 | 1.72 | 1.72 | 2.38% | 539,000 |
| Dec 24, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 79,600 |
| Dec 23, 2025 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 0.60% | 676,804 |
| Dec 22, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 436,000 |
| Dec 19, 2025 | 1.66 | 1.68 | 1.60 | 1.68 | 1.68 | 1.20% | 379,000 |
| Dec 18, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 97,000 |
| Dec 17, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | - | 158,000 |
| Dec 16, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | - | 409,000 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 158,000 |
| Dec 12, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | - | 297,000 |
| Dec 11, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | 429,000 |
| Dec 10, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 92,400 |
| Dec 9, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 506,000 |
| Dec 8, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 50,600 |
| Dec 5, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 17,000 |
| Dec 4, 2025 | 1.74 | 1.76 | 1.69 | 1.72 | 1.72 | -1.15% | 729,000 |
| Dec 3, 2025 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -1.14% | 230,000 |
| Dec 2, 2025 | 1.73 | 1.78 | 1.70 | 1.76 | 1.76 | 1.73% | 362,200 |
| Dec 1, 2025 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 3.59% | 179,800 |
| Nov 28, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 26,000 |
| Nov 27, 2025 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 110,800 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 24,000 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | 5.62% | 345,200 |
| Nov 24, 2025 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -3.03% | 88,000 |
| Nov 21, 2025 | 1.62 | 1.66 | 1.60 | 1.65 | 1.65 | -1.79% | 281,000 |
| Nov 20, 2025 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -4.00% | 207,200 |
| Nov 19, 2025 | 1.55 | 1.78 | 1.54 | 1.75 | 1.75 | 12.90% | 1,594,000 |
| Nov 18, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | 116,200 |
| Nov 17, 2025 | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | -2.56% | 1,320,800 |
| Nov 14, 2025 | 1.62 | 1.65 | 1.55 | 1.56 | 1.56 | -4.29% | 100,000 |
| Nov 13, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 132,000 |
| Nov 12, 2025 | 1.63 | 1.64 | 1.57 | 1.61 | 1.61 | 0.63% | 203,600 |
| Nov 11, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 97,000 |
| Nov 10, 2025 | 1.59 | 1.60 | 1.58 | 1.61 | 1.61 | 2.55% | 43,000 |
| Nov 7, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.29% | 116,000 |
| Nov 6, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | 0.66% | 201,000 |
| Nov 5, 2025 | 1.56 | 1.56 | 1.46 | 1.51 | 1.51 | -3.21% | 436,000 |
| Nov 4, 2025 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 95,000 |
| Nov 3, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 35,000 |
| Oct 31, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 122,000 |
| Oct 30, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 218,600 |
| Oct 28, 2025 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | - | 27,001 |
| Oct 27, 2025 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 337,700 |
| Oct 24, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | - | 157,000 |
| Oct 23, 2025 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 1.92% | 183,200 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 81,000 |
| Oct 21, 2025 | 1.56 | 1.64 | 1.56 | 1.60 | 1.60 | 2.56% | 159,800 |
| Oct 20, 2025 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 215,800 |
| Oct 17, 2025 | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | -4.32% | 535,000 |
| Oct 16, 2025 | 1.61 | 1.65 | 1.58 | 1.62 | 1.62 | -1.82% | 256,000 |
| Oct 15, 2025 | 1.56 | 1.66 | 1.56 | 1.65 | 1.65 | 6.45% | 332,400 |
| Oct 14, 2025 | 1.71 | 1.71 | 1.51 | 1.55 | 1.55 | -8.28% | 767,000 |
| Oct 13, 2025 | 1.71 | 1.71 | 1.63 | 1.69 | 1.69 | -2.31% | 813,800 |