Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,689.66
-2,562.57(-4.05%)
CMC Crypto 200
1,261.13
-96.88(-7.13%)

Phoenitron Holdings Limited (8066.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.031

0.000

(0.00%)

At close: 03:58PM HKT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.031	0.031	0.030	0.031	0.031	1,070,000
09 May 2024	0.030	0.031	0.028	0.031	0.031	845,000
08 May 2024	0.033	0.033	0.033	0.033	0.033	5,000
07 May 2024	0.033	0.033	0.033	0.033	0.033	-
06 May 2024	0.033	0.033	0.029	0.033	0.033	675,000
03 May 2024	0.029	0.033	0.029	0.033	0.033	40,000
02 May 2024	0.032	0.032	0.032	0.032	0.032	-
30 Apr 2024	0.030	0.032	0.029	0.032	0.032	75,000
29 Apr 2024	0.033	0.033	0.033	0.033	0.033	-
26 Apr 2024	0.030	0.034	0.027	0.034	0.034	142,500
25 Apr 2024	0.034	0.034	0.034	0.034	0.034	-
24 Apr 2024	0.034	0.034	0.034	0.034	0.034	20,000
23 Apr 2024	0.033	0.033	0.033	0.033	0.033	-
22 Apr 2024	0.033	0.033	0.033	0.033	0.033	25,000
19 Apr 2024	0.033	0.033	0.033	0.033	0.033	-
18 Apr 2024	0.033	0.033	0.033	0.033	0.033	-
17 Apr 2024	0.034	0.034	0.034	0.034	0.034	-
16 Apr 2024	0.030	0.034	0.030	0.034	0.034	30,000
15 Apr 2024	0.034	0.034	0.034	0.034	0.034	20,000
12 Apr 2024	0.033	0.033	0.033	0.033	0.033	35,000
11 Apr 2024	0.033	0.033	0.033	0.033	0.033	-
10 Apr 2024	0.033	0.033	0.033	0.033	0.033	-
09 Apr 2024	0.031	0.033	0.029	0.033	0.033	775,000
08 Apr 2024	0.033	0.033	0.033	0.033	0.033	-
05 Apr 2024	0.033	0.033	0.033	0.033	0.033	-
03 Apr 2024	0.033	0.033	0.033	0.033	0.033	-
02 Apr 2024	0.034	0.034	0.034	0.034	0.034	-
28 Mar 2024	0.031	0.034	0.030	0.034	0.034	280,000
27 Mar 2024	0.034	0.034	0.034	0.034	0.034	-
26 Mar 2024	0.033	0.034	0.033	0.034	0.034	180,000
25 Mar 2024	0.033	0.033	0.030	0.033	0.033	370,000
22 Mar 2024	0.033	0.033	0.030	0.033	0.033	130,000
21 Mar 2024	0.033	0.034	0.033	0.034	0.034	35,000
20 Mar 2024	0.031	0.033	0.029	0.033	0.033	1,175,000
19 Mar 2024	0.036	0.036	0.027	0.032	0.032	3,155,000
18 Mar 2024	0.039	0.039	0.039	0.039	0.039	-
15 Mar 2024	0.038	0.039	0.038	0.039	0.039	30,000
14 Mar 2024	0.039	0.039	0.039	0.039	0.039	-
13 Mar 2024	0.038	0.039	0.038	0.040	0.040	50,000
12 Mar 2024	0.039	0.039	0.039	0.039	0.039	-
11 Mar 2024	0.038	0.039	0.035	0.039	0.039	366,500
08 Mar 2024	0.039	0.040	0.039	0.040	0.040	30,000
07 Mar 2024	0.040	0.040	0.040	0.040	0.040	-
06 Mar 2024	0.040	0.040	0.040	0.040	0.040	-
05 Mar 2024	0.040	0.040	0.040	0.040	0.040	-
04 Mar 2024	0.040	0.040	0.040	0.040	0.040	100,000
01 Mar 2024	0.039	0.040	0.039	0.040	0.040	30,000
29 Feb 2024	0.039	0.039	0.039	0.039	0.039	-
28 Feb 2024	0.040	0.040	0.040	0.040	0.040	-
27 Feb 2024	0.040	0.040	0.040	0.040	0.040	-
26 Feb 2024	0.040	0.041	0.040	0.041	0.041	25,000
23 Feb 2024	0.039	0.039	0.039	0.039	0.039	25,000
22 Feb 2024	0.039	0.040	0.039	0.040	0.040	30,000
21 Feb 2024	0.040	0.040	0.040	0.040	0.040	-
20 Feb 2024	0.040	0.040	0.040	0.040	0.040	-
19 Feb 2024	0.040	0.040	0.040	0.040	0.040	-
16 Feb 2024	0.040	0.040	0.040	0.040	0.040	-
15 Feb 2024	0.038	0.040	0.036	0.040	0.040	170,000
14 Feb 2024	0.040	0.040	0.036	0.040	0.040	99,800
09 Feb 2024	0.042	0.042	0.042	0.042	0.042	-
08 Feb 2024	0.042	0.042	0.042	0.042	0.042	-
07 Feb 2024	0.042	0.042	0.042	0.042	0.042	25,000
06 Feb 2024	0.041	0.041	0.041	0.041	0.041	-
05 Feb 2024	0.039	0.041	0.039	0.041	0.041	32,750
02 Feb 2024	0.042	0.042	0.042	0.042	0.042	-
01 Feb 2024	0.042	0.042	0.042	0.042	0.042	25,000
31 Jan 2024	0.042	0.042	0.042	0.042	0.042	500,000
30 Jan 2024	0.042	0.042	0.042	0.042	0.042	-
29 Jan 2024	0.042	0.042	0.042	0.042	0.042	25,000
26 Jan 2024	0.042	0.042	0.042	0.042	0.042	-
25 Jan 2024	0.042	0.042	0.042	0.042	0.042	-
24 Jan 2024	0.042	0.042	0.042	0.042	0.042	-
23 Jan 2024	0.038	0.042	0.038	0.042	0.042	45,000
22 Jan 2024	0.041	0.042	0.041	0.042	0.042	25,000
19 Jan 2024	0.040	0.040	0.040	0.040	0.040	-
18 Jan 2024	0.041	0.041	0.039	0.040	0.040	60,000
17 Jan 2024	0.045	0.045	0.045	0.045	0.045	-
16 Jan 2024	0.045	0.045	0.045	0.045	0.045	-
15 Jan 2024	0.044	0.045	0.044	0.045	0.045	25,000
12 Jan 2024	0.043	0.044	0.043	0.044	0.044	25,000
11 Jan 2024	0.041	0.041	0.041	0.041	0.041	-
10 Jan 2024	0.044	0.044	0.044	0.044	0.044	20,000
09 Jan 2024	0.046	0.046	0.040	0.045	0.045	340,000
08 Jan 2024	0.045	0.046	0.045	0.046	0.046	30,000
05 Jan 2024	0.046	0.046	0.046	0.046	0.046	-
04 Jan 2024	0.046	0.046	0.046	0.046	0.046	-
03 Jan 2024	0.045	0.046	0.045	0.046	0.046	25,000
02 Jan 2024	0.046	0.046	0.046	0.046	0.046	-
29 Dec 2023	0.045	0.046	0.045	0.046	0.046	25,000
28 Dec 2023	0.044	0.045	0.044	0.045	0.045	25,000
27 Dec 2023	0.043	0.044	0.043	0.044	0.044	25,000
22 Dec 2023	0.043	0.043	0.043	0.043	0.043	25,000
21 Dec 2023	0.043	0.043	0.043	0.043	0.043	-
20 Dec 2023	0.040	0.044	0.040	0.044	0.044	45,000
19 Dec 2023	0.044	0.045	0.044	0.045	0.045	25,000
18 Dec 2023	0.043	0.044	0.043	0.044	0.044	25,000
15 Dec 2023	0.042	0.043	0.042	0.043	0.043	25,000
14 Dec 2023	0.042	0.043	0.042	0.043	0.043	25,000
13 Dec 2023	0.039	0.043	0.039	0.043	0.043	35,000
12 Dec 2023	0.043	0.043	0.043	0.043	0.043	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,689.66-2,562.57(-4.05%)

CMC Crypto 2001,261.13-96.88(-7.13%)

Phoenitron Holdings Limited (8066.HK)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,689.66
-2,562.57(-4.05%)

CMC Crypto 200
1,261.13
-96.88(-7.13%)