Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix Tree Holdings Limited ADR (NY: DNK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.800 2.820 2.520 2.630 434,200 -0.22(-7.72%)
Jan 28, 2021 2.900 2.900 2.710 2.850 182,899 +0.00(+0.00%)
Jan 27, 2021 2.770 2.950 2.770 2.850 281,900 -0.02(-0.70%)
Jan 26, 2021 2.850 2.880 2.830 2.870 159,941 -0.01(-0.35%)
Jan 25, 2021 2.950 2.950 2.810 2.880 313,962 -0.02(-0.69%)
Jan 22, 2021 2.880 2.900 2.849 2.900 118,300 +0.01(+0.35%)
Jan 21, 2021 2.950 2.960 2.770 2.890 311,773 -0.01(-0.34%)
Jan 20, 2021 3.000 3.150 2.850 2.900 904,932 +0.02(+0.69%)
Jan 19, 2021 2.900 2.970 2.850 2.880 205,684 +0.00(+0.00%)
Jan 15, 2021 2.900 2.910 2.850 2.880 181,900 -0.02(-0.69%)
Jan 14, 2021 2.900 2.930 2.840 2.900 172,654 +0.04(+1.40%)
Jan 13, 2021 2.900 2.940 2.860 2.860 173,420 -0.06(-2.05%)
Jan 12, 2021 2.940 2.950 2.860 2.920 281,630 +0.02(+0.69%)
Jan 11, 2021 3.040 3.040 2.870 2.900 240,983 -0.19(-6.15%)
Jan 08, 2021 2.980 3.120 2.919 3.090 227,200 +0.08(+2.66%)
Jan 07, 2021 2.990 3.010 2.900 3.010 284,694 +0.12(+4.15%)
Jan 06, 2021 3.040 3.058 2.880 2.890 336,976 -0.11(-3.67%)
Jan 05, 2021 2.820 3.000 2.780 3.000 231,170 +0.14(+4.90%)
Jan 04, 2021 2.910 3.040 2.800 2.860 226,501 -0.05(-1.72%)
Dec 31, 2020 2.910 2.910 2.910 224,385 -0.11(-3.64%)
Dec 30, 2020 3.080 3.090 2.920 3.020 224,385 -0.02(-0.66%)
Dec 29, 2020 3.080 3.170 3.010 3.040 179,528 -0.06(-1.94%)
Dec 28, 2020 3.000 3.300 2.980 3.100 597,690 -0.21(-6.34%)
Dec 24, 2020 3.100 3.800 3.100 3.310 1,636,700 +0.18(+5.75%)
Dec 23, 2020 3.170 3.180 3.080 3.130 209,137 -0.03(-0.95%)
Dec 22, 2020 3.160 3.210 3.110 3.160 150,151 -0.04(-1.25%)
Dec 21, 2020 3.180 3.290 3.040 3.200 347,136 +0.16(+5.26%)
Dec 18, 2020 3.250 3.300 3.020 3.040 526,700 -0.25(-7.60%)
Dec 17, 2020 3.180 3.400 3.112 3.290 467,486 +0.12(+3.79%)
Dec 16, 2020 2.800 3.270 2.750 3.170 678,323 +0.30(+10.45%)
Dec 15, 2020 3.150 3.190 2.730 2.870 1,131,531 -0.29(-9.18%)
Dec 14, 2020 3.330 3.340 3.140 3.160 441,631 -0.15(-4.53%)
Dec 11, 2020 3.290 3.450 3.210 3.310 532,400 -0.01(-0.30%)
Dec 10, 2020 3.220 3.550 3.150 3.320 1,174,263 +0.07(+2.15%)
Dec 09, 2020 3.340 3.450 3.250 3.250 456,103 -0.05(-1.52%)
Dec 08, 2020 3.260 3.420 3.260 3.300 404,696 +0.00(+0.00%)
Dec 07, 2020 3.320 3.470 3.260 3.300 674,145 -0.10(-2.94%)
Dec 04, 2020 3.310 3.615 3.280 3.400 2,201,500 +0.06(+1.80%)
Dec 03, 2020 3.350 3.370 3.260 3.340 491,722 -0.03(-0.89%)
Dec 02, 2020 3.300 3.480 3.250 3.370 550,387 -0.02(-0.59%)
Dec 01, 2020 3.490 3.500 3.300 3.390 1,322,716 -0.10(-2.87%)
Nov 30, 2020 3.270 3.540 3.020 3.490 3,099,367 +0.29(+9.06%)
Nov 27, 2020 3.270 3.430 3.160 3.200 991,100 -0.11(-3.32%)
Nov 25, 2020 3.240 3.500 3.020 3.310 1,999,200 +0.01(+0.30%)
Nov 24, 2020 3.600 3.690 3.190 3.300 3,484,790 -0.46(-12.23%)
Nov 23, 2020 3.860 3.990 3.680 3.760 3,659,962 -0.26(-6.47%)
Nov 20, 2020 3.530 4.250 3.350 4.020 9,840,500 +0.19(+4.96%)
Nov 19, 2020 4.080 4.150 3.450 3.830 19,361,606 -0.74(-16.19%)
Nov 18, 2020 3.450 4.990 3.210 4.570 170,436,368 +2.17(+90.42%)
Nov 17, 2020 1.410 2.730 1.410 2.400 62,600,520 +1.03(+75.18%)
Nov 16, 2020 1.480 1.500 1.320 1.370 1,651,372 -0.14(-9.27%)
Nov 13, 2020 1.470 1.540 1.390 1.510 706,000 +0.07(+4.86%)
Nov 12, 2020 1.600 1.650 1.440 1.440 534,975 -0.10(-6.49%)
Nov 11, 2020 1.530 1.600 1.470 1.540 445,094 +0.02(+1.32%)
Nov 10, 2020 1.600 1.650 1.450 1.520 1,058,385 -0.08(-5.00%)
Nov 09, 2020 1.520 1.710 1.460 1.600 1,454,988 +0.15(+10.34%)
Nov 06, 2020 1.460 1.540 1.380 1.450 696,300 -0.05(-3.33%)
Nov 05, 2020 1.580 1.650 1.370 1.500 1,453,998 -0.17(-10.18%)
Nov 04, 2020 1.420 1.750 1.270 1.670 4,790,034 +0.21(+14.38%)
Nov 03, 2020 1.500 1.600 1.410 1.460 1,117,868 -0.04(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.