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 (%)
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%)
Nov 02, 2020 2.030 2.030 1.410 1.500 2,920,110 -0.37(-19.79%)
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%)
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.