Phoenix Media Investment (Holdings) Limited (HKG:2008)
Hong Kong
· Delayed Price · Currency is HKD 1.740
+0.020 (1.16%)
Apr 29, 2026, 4:08 PM HKT
HKG:2008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 1.16% | 24,400 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 14,000 |
| Apr 27, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 23,800 |
| Apr 24, 2026 | 1.71 | 1.76 | 1.70 | 1.75 | 1.75 | -0.57% | 39,000 |
| Apr 23, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 40,000 |
| Apr 22, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | -2.23% | 34,000 |
| Apr 21, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | - | 16,000 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.72 | 1.79 | 1.79 | -0.56% | 73,000 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.66 | 1.80 | 1.80 | 0.56% | 566,000 |
| Apr 16, 2026 | 1.73 | 1.79 | 1.71 | 1.79 | 1.79 | - | 99,000 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | - | 1,400 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | 4.68% | 16,000 |
| Apr 13, 2026 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -5.00% | 8,000 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -2.70% | 41,000 |
| Apr 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 8, 2026 | 1.76 | 1.88 | 1.73 | 1.85 | 1.85 | 5.71% | 243,600 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 1, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 15,000 |
| Mar 31, 2026 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 205,000 |
| Mar 30, 2026 | 1.85 | 1.85 | 1.85 | 1.86 | 1.86 | -4.12% | 1,000 |
| Mar 27, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | -0.51% | 42,001 |
| Mar 26, 2026 | 1.85 | 1.95 | 1.84 | 1.95 | 1.95 | 1.04% | 171,000 |
| Mar 25, 2026 | 1.94 | 1.96 | 1.90 | 1.93 | 1.93 | -1.53% | 124,700 |
| Mar 24, 2026 | 1.95 | 2.00 | 1.91 | 1.96 | 1.96 | 2.62% | 20,438,450 |
| Mar 23, 2026 | 1.81 | 1.91 | 1.60 | 1.91 | 1.91 | 0.53% | 881,000 |
| Mar 20, 2026 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | - | 386,000 |
| Mar 19, 2026 | 1.86 | 1.92 | 1.80 | 1.90 | 1.90 | 0.53% | 385,000 |
| Mar 18, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 2.16% | 164,000 |
| Mar 17, 2026 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | -0.54% | 34,400 |
| Mar 16, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 31,000 |
| Mar 13, 2026 | 1.87 | 1.87 | 1.81 | 1.85 | 1.85 | -1.60% | 150,000 |
| Mar 12, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.62% | 25,200 |
| Mar 11, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 15,000 |
| Mar 10, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 145,000 |
| 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 |