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 (%)
Oct 30, 2020 2.020 2.076 1.810 1.870 69,500 -0.15(-7.43%)
Oct 29, 2020 1.980 2.200 1.861 2.020 55,898 +0.07(+3.59%)
Oct 28, 2020 2.250 2.250 1.910 1.950 76,818 -0.13(-6.25%)
Oct 27, 2020 2.340 2.350 2.040 2.080 102,246 -0.26(-11.11%)
Oct 26, 2020 2.220 2.360 2.190 2.340 69,950 +0.12(+5.41%)
Oct 23, 2020 2.300 2.400 2.220 2.220 158,200 -0.02(-0.89%)
Oct 22, 2020 2.570 2.570 2.200 2.240 236,630 -0.18(-7.44%)
Oct 21, 2020 2.830 2.830 2.300 2.420 242,291 -0.18(-6.92%)
Oct 20, 2020 2.900 3.290 2.190 2.600 845,403 -0.40(-13.33%)
Oct 19, 2020 3.120 3.160 2.850 3.000 60,258 -0.15(-4.76%)
Oct 16, 2020 3.200 3.200 3.060 3.150 13,300 -0.01(-0.32%)
Oct 15, 2020 3.220 3.240 3.150 3.160 5,347 -0.08(-2.47%)
Oct 14, 2020 3.251 3.289 3.160 3.240 14,028 -0.06(-1.82%)
Oct 13, 2020 3.450 3.450 3.240 3.300 32,993 -0.07(-2.08%)
Oct 12, 2020 3.410 3.410 3.230 3.370 32,155 +0.19(+5.97%)
Oct 09, 2020 3.200 3.320 3.060 3.180 45,100 -0.08(-2.45%)
Oct 08, 2020 3.440 3.480 3.247 3.260 63,881 -0.17(-4.96%)
Oct 07, 2020 3.820 3.820 3.410 3.430 45,092 -0.08(-2.28%)
Oct 06, 2020 3.890 3.890 3.500 3.510 36,061 -0.20(-5.39%)
Oct 05, 2020 4.250 4.250 3.560 3.710 48,513 -0.19(-4.87%)
Oct 02, 2020 4.170 4.170 3.850 3.900 16,900 -0.27(-6.45%)
Oct 01, 2020 4.290 4.290 4.150 4.169 10,341 +0.06(+1.44%)
Sep 30, 2020 4.300 4.300 3.900 4.110 46,279 -0.20(-4.64%)
Sep 29, 2020 4.300 4.380 4.230 4.310 45,886 +0.09(+2.13%)
Sep 28, 2020 4.560 4.560 4.220 4.220 20,649 -0.14(-3.21%)
Sep 25, 2020 4.560 4.580 4.200 4.360 20,600 -0.18(-3.96%)
Sep 24, 2020 4.500 4.620 4.310 4.540 11,735 -0.06(-1.30%)
Sep 23, 2020 5.200 5.250 4.520 4.600 23,017 -0.60(-11.54%)
Sep 22, 2020 5.620 5.621 5.200 5.200 37,829 -0.38(-6.81%)
Sep 21, 2020 5.750 5.810 5.550 5.580 14,808 -0.18(-3.12%)
Sep 18, 2020 6.010 6.010 5.740 5.760 9,500 +0.03(+0.52%)
Sep 17, 2020 5.710 6.150 5.510 5.730 44,225 +0.00(+0.00%)
Sep 16, 2020 6.100 6.100 5.710 5.730 21,350 -0.07(-1.21%)
Sep 15, 2020 6.080 6.080 5.730 5.800 38,603 -0.20(-3.33%)
Sep 14, 2020 6.070 6.100 5.780 6.000 35,475 +0.21(+3.65%)
Sep 11, 2020 5.760 5.890 5.720 5.789 11,700 +0.03(+0.50%)
Sep 10, 2020 6.110 6.110 5.710 5.760 16,174 -0.13(-2.21%)
Sep 09, 2020 5.920 6.040 5.770 5.890 28,581 -0.15(-2.48%)
Sep 08, 2020 5.760 6.190 5.760 6.040 36,690 +0.22(+3.78%)
Sep 04, 2020 6.010 6.080 5.800 5.820 34,400 -0.26(-4.28%)
Sep 03, 2020 6.210 6.400 6.010 6.080 29,657 -0.13(-2.09%)
Sep 02, 2020 6.420 6.500 6.050 6.210 22,001 -0.20(-3.12%)
Sep 01, 2020 6.560 6.790 6.130 6.410 32,118 -0.15(-2.29%)
Aug 31, 2020 7.050 7.050 6.500 6.560 35,135 -0.32(-4.65%)
Aug 28, 2020 6.780 7.010 6.530 6.880 39,000 +0.08(+1.18%)
Aug 27, 2020 6.970 7.350 6.510 6.800 46,554 -0.50(-6.85%)
Aug 26, 2020 7.450 7.750 6.520 7.300 192,181 -0.85(-10.43%)
Aug 25, 2020 6.540 9.410 6.540 8.150 861,566 +1.80(+28.35%)
Aug 24, 2020 6.000 6.481 5.820 6.350 16,961 +0.36(+6.01%)
Aug 21, 2020 5.550 6.000 5.550 5.990 6,400 +0.18(+3.10%)
Aug 20, 2020 5.760 6.000 5.510 5.810 16,427 -0.04(-0.68%)
Aug 19, 2020 6.030 6.370 5.800 5.850 22,915 +0.10(+1.74%)
Aug 18, 2020 5.880 5.880 5.740 5.750 9,264 -0.21(-3.52%)
Aug 17, 2020 5.890 6.250 5.620 5.960 20,676 +0.06(+1.02%)
Aug 14, 2020 6.750 6.750 5.280 5.900 15,500 -0.50(-7.81%)
Aug 13, 2020 6.390 6.570 6.390 6.400 1,920 -0.17(-2.59%)
Aug 12, 2020 6.750 6.970 6.510 6.570 14,728 -0.49(-6.94%)
Aug 11, 2020 7.430 7.430 7.060 7.060 1,751 +0.01(+0.14%)
Aug 10, 2020 7.500 7.580 7.000 7.050 8,200 -0.45(-6.00%)
Aug 07, 2020 7.770 7.771 7.500 7.500 7,700 -0.30(-3.85%)
Aug 06, 2020 8.000 8.000 7.800 7.800 12,715 -0.50(-6.02%)
Aug 05, 2020 8.000 8.300 7.946 8.300 4,164 +0.11(+1.34%)
Aug 04, 2020 8.060 8.200 7.700 8.190 5,729 +0.08(+0.99%)
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.