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 (%)
Feb 26, 2021 2.370 2.430 2.260 2.310 167,700 +0.00(+0.00%)
Feb 25, 2021 2.590 2.600 2.250 2.310 355,755 -0.20(-7.97%)
Feb 24, 2021 2.480 2.600 2.400 2.510 255,424 +0.09(+3.72%)
Feb 23, 2021 2.630 2.650 2.250 2.420 788,163 -0.29(-10.70%)
Feb 22, 2021 3.150 3.340 2.630 2.710 1,128,984 -0.51(-15.84%)
Feb 19, 2021 3.620 3.750 3.100 3.220 1,585,600 -0.32(-9.04%)
Feb 18, 2021 3.110 3.650 2.990 3.540 2,320,041 +0.51(+16.83%)
Feb 17, 2021 3.170 3.200 3.010 3.030 207,906 -0.09(-2.88%)
Feb 16, 2021 3.000 3.190 2.960 3.120 373,290 +0.06(+1.96%)
Feb 12, 2021 3.130 3.170 3.010 3.060 201,000 -0.07(-2.24%)
Feb 11, 2021 3.140 3.240 2.940 3.130 517,099 +0.02(+0.64%)
Feb 10, 2021 2.980 3.120 2.850 3.110 616,387 +0.25(+8.74%)
Feb 09, 2021 2.940 2.940 2.800 2.860 187,765 +0.06(+2.14%)
Feb 08, 2021 3.000 3.000 2.760 2.800 237,527 -0.01(-0.36%)
Feb 05, 2021 3.060 3.060 2.770 2.810 394,000 -0.01(-0.35%)
Feb 04, 2021 2.700 2.860 2.700 2.820 356,460 +0.09(+3.30%)
Feb 03, 2021 2.650 2.750 2.610 2.730 222,728 +0.09(+3.41%)
Feb 02, 2021 2.670 2.760 2.540 2.640 231,549 -0.07(-2.58%)
Feb 01, 2021 2.590 2.720 2.440 2.710 525,468 +0.08(+3.04%)
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%)
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.