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 (%)
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%)
Aug 03, 2020 8.140 8.390 8.100 8.110 2,936 -0.28(-3.34%)
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%)
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.