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 (%)
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%)
Apr 01, 2020 8.990 9.000 8.610 8.610 756 +0.00(+0.00%)
Mar 31, 2020 9.030 9.030 8.610 8.610 687 +0.01(+0.12%)
Mar 30, 2020 9.450 9.479 8.600 8.600 6,413 -0.40(-4.44%)
Mar 27, 2020 8.350 9.000 8.340 9.000 8,000 +1.09(+13.78%)
Mar 26, 2020 7.700 8.100 7.700 7.910 4,257 +0.26(+3.40%)
Mar 25, 2020 7.700 7.967 7.600 7.650 9,972 +0.00(+0.00%)
Mar 24, 2020 7.650 7.650 7.650 7.650 806 +0.04(+0.53%)
Mar 23, 2020 7.750 7.750 7.610 7.610 3,967 +0.11(+1.47%)
Mar 20, 2020 7.990 8.000 7.500 7.500 3,100 -0.70(-8.54%)
Mar 19, 2020 8.000 8.400 8.000 8.200 4,117 +0.20(+2.50%)
Mar 18, 2020 8.730 8.860 7.990 8.000 9,979 -0.74(-8.47%)
Mar 17, 2020 8.410 8.740 7.910 8.740 21,615 +0.44(+5.30%)
Mar 16, 2020 8.500 8.500 8.000 8.300 18,153 -1.10(-11.70%)
Mar 13, 2020 10.61 10.62 8.930 9.400 26,200 -1.23(-11.57%)
Mar 12, 2020 11.02 11.16 10.63 10.63 20,101 -0.53(-4.75%)
Mar 11, 2020 11.25 11.50 11.16 11.16 7,077 -0.18(-1.59%)
Mar 10, 2020 11.55 11.55 11.34 11.34 3,135 +0.17(+1.52%)
Mar 09, 2020 11.67 11.67 11.17 11.17 19,089 -0.51(-4.37%)
Mar 06, 2020 11.67 11.90 11.66 11.68 6,200 +0.18(+1.57%)
Mar 05, 2020 11.55 11.68 11.48 11.50 6,626 +0.00(+0.00%)
Mar 04, 2020 11.81 11.81 11.50 11.50 3,726 -0.20(-1.71%)
Mar 03, 2020 11.72 11.90 11.70 11.70 2,492 +0.00(+0.00%)
Mar 02, 2020 11.52 11.75 11.50 11.70 5,536 +0.08(+0.69%)
Feb 28, 2020 11.77 11.77 11.24 11.62 14,300 -0.06(-0.51%)
Feb 27, 2020 11.57 11.68 11.28 11.68 13,768 +0.05(+0.43%)
Feb 26, 2020 11.39 11.64 11.20 11.63 23,472 +0.53(+4.77%)
Feb 25, 2020 11.49 11.70 11.10 11.10 53,435 -0.05(-0.45%)
Feb 24, 2020 11.39 11.44 11.01 11.15 25,842 -0.57(-4.86%)
Feb 21, 2020 12.18 12.18 11.70 11.72 14,800 -0.56(-4.56%)
Feb 20, 2020 11.40 12.34 11.30 12.28 63,061 +0.78(+6.78%)
Feb 19, 2020 11.08 11.73 11.06 11.50 99,680 -0.70(-5.74%)
Feb 18, 2020 13.19 13.20 12.12 12.20 67,695 -1.30(-9.63%)
Feb 14, 2020 13.40 13.55 13.40 13.50 45,800 +0.00(+0.00%)
Feb 13, 2020 13.42 13.70 13.42 13.50 12,446 +0.00(+0.00%)
Feb 12, 2020 13.31 13.69 13.31 13.50 16,561 -0.21(-1.53%)
Feb 11, 2020 13.44 13.75 13.43 13.71 40,676 +0.21(+1.56%)
Feb 10, 2020 13.45 13.58 13.10 13.50 30,294 +0.00(+0.00%)
Feb 07, 2020 13.51 13.72 13.50 13.50 10,600 -0.19(-1.39%)
Feb 06, 2020 13.89 13.90 13.60 13.69 16,940 -0.09(-0.65%)
Feb 05, 2020 13.55 13.83 13.31 13.78 34,735 +0.23(+1.70%)
Feb 04, 2020 13.46 13.70 13.09 13.55 144,115 -0.02(-0.15%)
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.