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 (%)
Jul 31, 2020 8.500 8.500 8.390 8.390 1,000 -0.27(-3.12%)
Jul 30, 2020 8.870 9.160 8.520 8.660 2,547 -0.50(-5.46%)
Jul 29, 2020 9.440 9.440 9.160 9.160 345 +0.01(+0.11%)
Jul 28, 2020 9.800 9.950 9.150 9.150 6,502 +0.15(+1.67%)
Jul 27, 2020 9.660 9.680 9.000 9.000 4,931 -0.20(-2.17%)
Jul 24, 2020 9.110 9.200 9.110 9.200 1,800 +0.20(+2.22%)
Jul 23, 2020 9.000 9.000 9.000 9.000 157 +0.00(+0.00%)
Jul 22, 2020 9.000 9.000 9.000 9.000 624 -0.17(-1.86%)
Jul 21, 2020 9.170 9.730 9.000 9.171 6,308 +0.05(+0.56%)
Jul 20, 2020 9.210 9.830 9.120 9.120 2,792 -0.00(-0.01%)
Jul 17, 2020 9.220 9.445 9.121 9.121 700 -0.24(-2.60%)
Jul 16, 2020 9.100 9.600 9.100 9.365 2,364 -0.53(-5.31%)
Jul 15, 2020 9.500 10.42 9.500 9.890 2,388 +0.23(+2.38%)
Jul 14, 2020 9.040 9.800 9.040 9.660 4,187 -0.66(-6.40%)
Jul 13, 2020 10.51 10.67 10.32 10.32 3,787 -0.18(-1.71%)
Jul 10, 2020 11.19 11.19 10.32 10.50 9,000 -0.12(-1.14%)
Jul 09, 2020 9.230 10.64 9.220 10.62 6,061 +1.39(+15.06%)
Jul 08, 2020 9.250 9.250 9.230 9.230 2,152 -0.02(-0.22%)
Jul 07, 2020 9.020 9.265 8.980 9.250 7,848 -0.26(-2.75%)
Jul 06, 2020 9.010 9.770 9.010 9.511 8,952 +0.30(+3.27%)
Jul 02, 2020 9.400 9.840 9.210 9.210 8,500 -0.15(-1.66%)
Jul 01, 2020 9.130 9.680 9.120 9.365 3,363 +0.12(+1.24%)
Jun 30, 2020 9.480 9.488 8.890 9.250 5,369 -0.24(-2.53%)
Jun 29, 2020 9.320 10.11 9.320 9.490 15,350 +0.28(+3.04%)
Jun 26, 2020 8.750 13.35 8.750 9.210 95,800 +0.41(+4.66%)
Jun 25, 2020 8.780 9.062 8.780 8.800 1,562 +0.02(+0.23%)
Jun 24, 2020 8.900 8.900 8.750 8.780 2,831 -0.12(-1.35%)
Jun 23, 2020 9.090 9.150 8.730 8.900 5,832 +0.02(+0.23%)
Jun 22, 2020 8.500 9.110 8.410 8.880 9,015 +0.26(+2.96%)
Jun 19, 2020 8.450 8.750 8.450 8.625 10,600 -0.12(-1.43%)
Jun 18, 2020 9.150 9.150 8.400 8.750 17,194 -0.59(-6.32%)
Jun 17, 2020 9.430 9.450 9.340 9.340 1,208 +0.12(+1.30%)
Jun 16, 2020 9.970 9.970 9.000 9.220 5,390 +0.07(+0.77%)
Jun 15, 2020 8.750 9.150 8.700 9.150 1,712 +0.01(+0.11%)
Jun 12, 2020 8.370 9.820 8.100 9.140 6,500 -0.01(-0.11%)
Jun 11, 2020 10.00 10.00 8.510 9.150 8,317 -0.87(-8.68%)
Jun 10, 2020 9.000 10.50 9.000 10.02 16,904 +0.14(+1.42%)
Jun 09, 2020 8.220 9.880 8.220 9.880 8,136 +0.70(+7.63%)
Jun 08, 2020 9.520 9.520 9.000 9.180 6,854 -0.34(-3.60%)
Jun 05, 2020 9.900 10.00 9.523 9.523 8,200 -0.27(-2.73%)
Jun 04, 2020 8.600 10.10 8.600 9.790 19,787 +1.19(+13.84%)
Jun 03, 2020 8.310 8.600 8.310 8.600 5,227 +0.47(+5.78%)
Jun 02, 2020 8.130 8.130 8.130 8.130 3,216 +0.00(+0.00%)
Jun 01, 2020 8.000 8.150 8.000 8.130 5,260 +0.35(+4.50%)
May 29, 2020 8.030 8.030 7.750 7.780 2,400 -0.22(-2.75%)
May 28, 2020 7.750 8.000 7.750 8.000 2,877 +0.26(+3.36%)
May 27, 2020 7.730 7.927 7.680 7.740 5,501 -0.12(-1.53%)
May 26, 2020 7.770 8.000 7.650 7.860 8,835 -0.14(-1.75%)
May 22, 2020 8.200 8.200 7.850 8.000 8,700 -0.04(-0.50%)
May 21, 2020 9.060 9.060 7.410 8.040 32,603 -1.36(-14.47%)
May 20, 2020 10.25 10.50 9.110 9.400 15,459 -0.85(-8.29%)
May 19, 2020 9.720 10.87 9.690 10.25 16,703 +0.55(+5.67%)
May 18, 2020 8.520 10.16 8.338 9.700 32,625 +1.70(+21.25%)
May 15, 2020 6.550 8.000 6.500 8.000 13,900 +1.59(+24.80%)
May 14, 2020 6.410 6.460 6.410 6.410 1,421 -0.09(-1.38%)
May 13, 2020 5.800 6.500 5.800 6.500 3,386 +0.30(+4.84%)
May 12, 2020 6.200 6.250 6.000 6.200 4,653 -0.30(-4.62%)
May 11, 2020 6.360 6.500 6.350 6.500 2,515 +0.00(+0.00%)
May 08, 2020 6.540 6.553 6.500 6.500 2,800 -0.04(-0.65%)
May 07, 2020 6.500 6.543 6.500 6.543 1,252 +0.04(+0.66%)
May 06, 2020 6.600 6.600 6.500 6.500 773 -0.19(-2.84%)
May 05, 2020 6.690 6.690 6.690 6.690 202 +0.00(+0.00%)
May 04, 2020 6.690 6.690 6.690 6.690 406 +0.19(+2.92%)
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.