Phoenitron Holdings Limited (HKG:8066)
Hong Kong
· Delayed Price · Currency is HKD 0.280
-0.020 (-6.67%)
Mar 10, 2026, 1:26 PM HKT
Phoenitron Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | - | -8.33% | 90,000 |
| Mar 9, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 230,000 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 50,000 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 75,000 |
| Mar 3, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 30,000 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 125,000 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 260,000 |
| Feb 26, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -3.03% | 210,000 |
| Feb 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 23, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 70,000 |
| Feb 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 30,000 |
| Feb 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | - |
| Feb 13, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | - | 20,000 |
| Feb 12, 2026 | 0.32 | 0.34 | 0.26 | 0.34 | 0.34 | 4.62% | 1,340,000 |
| Feb 11, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 145,000 |
| Feb 10, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -3.03% | 95,000 |
| Feb 9, 2026 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | - | 175,000 |
| Feb 6, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -1.49% | 85,000 |
| Feb 5, 2026 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | -1.47% | 130,000 |
| Feb 4, 2026 | 0.33 | 0.34 | 0.30 | 0.34 | 0.34 | - | 150,000 |
| Feb 3, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 50,000 |
| Feb 2, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | -1.41% | 18,000 |
| Jan 30, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 1.43% | 119,500 |
| Jan 29, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 40,000 |
| Jan 28, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | -7.89% | 120,000 |
| Jan 27, 2026 | 0.32 | 0.38 | 0.30 | 0.38 | 0.38 | 4.11% | 703,500 |
| Jan 26, 2026 | 0.37 | 0.37 | 0.33 | 0.37 | 0.37 | - | 157,000 |
| Jan 23, 2026 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | -5.19% | 110,000 |
| Jan 22, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 230,000 |
| Jan 21, 2026 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -3.61% | 75,000 |
| Jan 20, 2026 | 0.42 | 0.42 | 0.38 | 0.42 | 0.42 | - | 260,000 |
| Jan 19, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 60,000 |
| Jan 16, 2026 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | - | 150,000 |
| Jan 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20,000 |
| Jan 14, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 30,000 |
| Jan 13, 2026 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | 2.44% | 319,000 |
| Jan 12, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 60,000 |
| Jan 9, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 180,000 |
| Jan 8, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 255,000 |
| Jan 7, 2026 | 0.43 | 0.43 | 0.43 | 0.42 | 0.42 | -2.33% | 122,650 |
| Jan 6, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 105,000 |
| Jan 5, 2026 | 0.41 | 0.46 | 0.41 | 0.43 | 0.43 | -8.51% | 300,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.44 | 0.47 | 0.47 | 10.59% | 65,000 |
| Dec 31, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 90,000 |
| Dec 30, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -5.43% | 165,000 |
| Dec 29, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.13% | 542,500 |
| Dec 24, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.47 | 5.62% | 38,050 |
| Dec 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.26% | 90,000 |
| Dec 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 145,000 |
| Dec 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 105,000 |
| Dec 18, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 115,000 |
| Dec 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 80,000 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 105,000 |
| Dec 15, 2025 | 0.50 | 0.60 | 0.50 | 0.50 | 0.50 | - | 485,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 80,000 |
| Dec 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -2.02% | 80,000 |
| Dec 10, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | -1.00% | 145,000 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | -3.85% | 100,000 |
| Dec 8, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 35,000 |
| Dec 5, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 13.04% | 860,000 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 120,000 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 20,000 |
| Dec 1, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 2.17% | 55,000 |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 27, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 65,000 |
| Nov 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 55,000 |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 35,000 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 50,000 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 70,000 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 19, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 75,000 |
| Nov 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -2.17% | 100,000 |
| Nov 17, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 2.22% | 363,500 |
| Nov 14, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 2.27% | 235,000 |
| Nov 13, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.12% | 895,000 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 231,000 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -7.29% | 921,000 |
| Nov 10, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 85,000 |
| Nov 7, 2025 | 0.50 | 0.50 | 0.40 | 0.49 | 0.49 | -2.02% | 235,000 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -2.94% | 240,000 |
| Nov 5, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 130,000 |
| Nov 4, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -3.77% | 160,000 |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 83,000 |
| Oct 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 160,000 |
| Oct 30, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 110,000 |
| Oct 28, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 3.85% | 45,000 |
| Oct 27, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 160,000 |
| Oct 24, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 125,000 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 115,000 |
| Oct 22, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -5.36% | 145,000 |
| Oct 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 5,000 |
| Oct 20, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | - | 290,000 |
| Oct 17, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 120,000 |
| Oct 16, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | - | 390,000 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 7.55% | 50,000 |
| Oct 14, 2025 | 0.50 | 0.58 | 0.50 | 0.53 | 0.53 | 3.92% | 445,000 |
| Oct 13, 2025 | 0.56 | 0.56 | 0.49 | 0.51 | 0.51 | -8.93% | 723,000 |