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 (%)
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%)
May 01, 2020 6.500 6.500 6.500 6.500 100 +0.04(+0.62%)
Apr 30, 2020 6.980 6.980 6.460 6.460 8,805 -0.08(-1.22%)
Apr 29, 2020 6.880 7.170 6.540 6.540 5,727 -0.05(-0.76%)
Apr 28, 2020 6.600 6.800 6.590 6.590 3,452 -0.12(-1.79%)
Apr 27, 2020 7.100 7.100 6.710 6.710 1,077 -0.26(-3.73%)
Apr 24, 2020 6.750 6.970 6.610 6.970 5,700 -0.03(-0.43%)
Apr 23, 2020 6.940 7.000 6.940 7.000 1,722 +0.00(+0.00%)
Apr 22, 2020 6.900 7.330 6.650 7.000 2,963 -0.29(-3.98%)
Apr 21, 2020 7.400 7.400 6.890 7.290 1,652 -0.11(-1.49%)
Apr 20, 2020 6.910 7.400 6.770 7.400 3,386 +0.24(+3.35%)
Apr 17, 2020 7.060 7.300 6.810 7.160 3,500 -0.19(-2.59%)
Apr 16, 2020 7.220 7.350 7.025 7.350 1,237 +0.15(+2.08%)
Apr 15, 2020 7.200 7.200 7.030 7.200 2,788 +0.00(+0.00%)
Apr 14, 2020 7.265 7.265 6.510 7.200 6,822 -0.08(-1.10%)
Apr 13, 2020 5.992 7.280 5.992 7.280 5,840 +1.18(+19.34%)
Apr 09, 2020 6.460 7.290 6.100 6.100 24,200 -0.18(-2.87%)
Apr 08, 2020 6.460 6.690 6.000 6.280 10,809 -0.18(-2.79%)
Apr 07, 2020 5.980 6.750 5.980 6.460 22,611 +0.61(+10.43%)
Apr 06, 2020 7.720 7.800 5.415 5.850 48,256 -1.75(-23.03%)
Apr 03, 2020 7.600 7.610 7.600 7.600 2,000 +0.00(+0.00%)
Apr 02, 2020 8.600 8.610 7.600 7.600 12,030 -1.01(-11.73%)
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.