NASDAQ : PHOE
Phoenix Asia Holdings Limited — Price history
Industrials · Engineering & Construction · Hong Kong
Last price 16.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 356.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Phoenix Asia Holdings Limited (PHOE) closed at 16.73 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.27 | 16.73 | 14.27 | 16.73 | 1,417 | +1.39% |
| 2026-10-29 | 16.5 | 16.5 | 16.5 | 16.5 | 449 | +5.77% |
| 2026-10-28 | 15.65 | 15.65 | 15.6 | 15.6 | 726 | +1.50% |
| 2026-10-27 | 14.17 | 15.37 | 14.17 | 15.37 | 1,206 | +0.46% |
| 2026-10-26 | 15.3 | 15.3 | 15.3 | 15.3 | 452 | +2.00% |
| 2026-10-23 | 16.07 | 16.07 | 15 | 15 | 1,128 | -5.78% |
| 2026-10-22 | 16 | 16 | 15.92 | 15.92 | 1,493 | -4.78% |
| 2026-10-20 | 16.72 | 16.72 | 16.72 | 16.72 | 1,122 | -2.68% |
| 2026-10-19 | 18.63 | 18.63 | 16.45 | 17.18 | 2,251 | -3.02% |
| 2026-10-16 | 17.715 | 17.715 | 17.715 | 17.715 | 2,958 | +8.95% |
| 2026-10-15 | 17.52 | 17.52 | 16.26 | 16.26 | 1,516 | -8.19% |
| 2026-10-14 | 17.49 | 17.71 | 17.31 | 17.71 | 2,317 | -0.17% |
| 2026-10-13 | 18.49 | 18.5 | 17.52 | 17.74 | 1,600 | -0.45% |
| 2026-10-12 | 17.82 | 17.82 | 17.82 | 17.82 | 970 | +1.77% |
| 2026-10-09 | 18.48 | 18.48 | 17.51 | 17.51 | 1,902 | -2.99% |
| 2026-10-07 | 18.05 | 18.05 | 18.05 | 18.05 | 755 | -6.28% |
| 2026-10-06 | 17.7 | 19.26 | 17.51 | 19.26 | 1,821 | +0.47% |
| 2026-10-05 | 18.55 | 19.17 | 17.8 | 19.17 | 2,287 | +1.43% |
| 2026-10-02 | 17.98 | 18.9 | 17.49 | 18.9 | 2,516 | +4.89% |
| 2026-10-01 | 17.72 | 18.019 | 16.502 | 18.019 | 5,603 | -1.75% |
| 2026-09-29 | 18.81 | 18.81 | 18.25 | 18.34 | 2,804 | -3.22% |
| 2026-09-28 | 18.61 | 19.1 | 18.4 | 18.95 | 20,582 | -5.20% |
| 2026-09-25 | 19.57 | 20.087 | 18.3 | 19.99 | 3,166 | +6.16% |
| 2026-09-24 | 19.25 | 19.7 | 18.33 | 18.83 | 5,978 | -4.95% |
| 2026-09-23 | 20.17 | 20.34 | 19.7 | 19.81 | 5,273 | +0.30% |
| 2026-09-22 | 18.501 | 20.82 | 18.501 | 19.75 | 8,624 | +0.71% |
| 2026-09-21 | 20.48 | 20.48 | 19.61 | 19.61 | 3,607 | +0.56% |
| 2026-09-18 | 20 | 20.5 | 19.5 | 19.5 | 2,453 | -5.57% |
| 2026-09-17 | 20.43 | 20.699 | 20 | 20.65 | 5,832 | +0.73% |
| 2026-09-16 | 22.11 | 22.11 | 19.9 | 20.5 | 13,028 | -6.82% |
| 2026-09-15 | 21.81 | 26.049 | 19.33 | 22 | 47,306 | +18.09% |
| 2026-09-14 | 18.63 | 18.63 | 18.63 | 18.63 | 1,273 | -4.31% |
| 2026-09-11 | 19.07 | 19.47 | 19.07 | 19.47 | 2,395 | +2.58% |
| 2026-09-10 | 21.4 | 21.4 | 18.94 | 18.98 | 18,140 | -5.38% |
| 2026-09-09 | 20.01 | 20.06 | 20.01 | 20.06 | 3,581 | -1.81% |
| 2026-09-08 | 20.39 | 20.87 | 20.39 | 20.43 | 4,002 | -2.80% |
| 2026-09-04 | 21.019 | 21.019 | 21.019 | 21.019 | 1,221 | +4.67% |
| 2026-09-03 | 20.808 | 20.808 | 20.08 | 20.08 | 3,022 | -2.29% |
| 2026-09-02 | 20.75 | 20.75 | 20.1 | 20.55 | 3,614 | -0.96% |
| 2026-09-01 | 21 | 21.01 | 20.75 | 20.75 | 6,188 | -2.40% |
| 2026-08-31 | 21.522 | 21.999 | 19.841 | 21.26 | 5,866 | +2.51% |
| 2026-08-28 | 21.18 | 21.27 | 20 | 20.74 | 12,497 | -3.53% |
| 2026-08-27 | 20.65 | 22.15 | 20.62 | 21.5 | 244,853 | +4.37% |
| 2026-08-26 | 20.37 | 22.337 | 20.37 | 20.6 | 15,779 | -0.53% |
| 2026-08-25 | 20.74 | 22.08 | 20.23 | 20.71 | 90,958 | -1.24% |
| 2026-08-24 | 21.84 | 22.5 | 19.52 | 20.97 | 6,384 | -6.22% |
| 2026-08-21 | 21.29 | 23.33 | 20.75 | 22.361 | 13,661 | +2.15% |
| 2026-08-20 | 22.3 | 24.53 | 21.72 | 21.89 | 4,699 | -1.84% |
| 2026-08-19 | 22.3 | 22.3 | 22.3 | 22.3 | 2,955 | -4.29% |
| 2026-08-18 | 23.63 | 23.63 | 21.5 | 23.3 | 16,740 | -4.35% |
| 2026-08-17 | 23.835 | 24.36 | 21.052 | 24.36 | 7,191 | +9.24% |
| 2026-08-14 | 22.7 | 23.34 | 22.12 | 22.3 | 29,554 | +1.18% |
| 2026-08-13 | 21.1 | 24 | 21 | 22.04 | 12,402 | +1.10% |
| 2026-08-12 | 19.04 | 22 | 19.04 | 21.8 | 23,820 | +14.74% |
| 2026-08-11 | 20.42 | 20.42 | 19 | 19 | 5,672 | +1.77% |
| 2026-08-10 | 19.35 | 20.396 | 18.1 | 18.67 | 41,936 | -3.51% |
| 2026-08-07 | 20.14 | 21.07 | 19.01 | 19.35 | 12,645 | +1.31% |
| 2026-08-06 | 19.89 | 21.449 | 18.611 | 19.1 | 34,220 | -2.05% |
| 2026-08-05 | 22.76 | 22.76 | 18.91 | 19.5 | 36,161 | -11.36% |
| 2026-08-04 | 23.9 | 23.9 | 21.17 | 22 | 22,935 | -6.14% |
| 2026-08-03 | 22.51 | 23.88 | 22.51 | 23.44 | 19,881 | -0.97% |
| 2026-07-31 | 23.8 | 23.8 | 21.726 | 23.67 | 41,497 | +1.63% |
| 2026-07-30 | 21.26 | 25 | 21 | 23.29 | 62,526 | +10.85% |
| 2026-07-29 | 17.72 | 25 | 16.99 | 21.01 | 72,337 | +21.59% |
| 2026-07-28 | 19.4 | 19.5 | 16.63 | 17.28 | 22,373 | -13.64% |
| 2026-07-27 | 21.63 | 21.63 | 19.91 | 20.01 | 17,343 | +0.05% |
| 2026-07-24 | 22.47 | 22.47 | 19.79 | 20 | 24,728 | -11.39% |
| 2026-07-23 | 24 | 26.4 | 22.276 | 22.57 | 38,774 | -2.55% |
| 2026-07-22 | 27.72 | 32 | 22.02 | 23.16 | 58,698 | -12.93% |
| 2026-07-21 | 37.95 | 46.99 | 26.6 | 26.6 | 69,164 | -27.12% |
| 2026-07-20 | 33.26 | 47.81 | 30 | 36.5 | 125,966 | +16.54% |
| 2026-07-17 | 26.56 | 34.61 | 26.56 | 31.32 | 117,554 | +26.55% |
| 2026-07-16 | 24.68 | 27.191 | 24.68 | 24.75 | 31,285 | +0.61% |
| 2026-07-15 | 23.01 | 31.999 | 23 | 24.6 | 71,335 | -5.20% |
| 2026-07-14 | 21.5 | 36.29 | 20.91 | 25.95 | 351,046 | +25.36% |
| 2026-07-13 | 21.82 | 25.99 | 20.01 | 20.7 | 12,944 | -4.17% |
| 2026-07-10 | 19.1 | 22.57 | 17.1 | 21.6 | 35,015 | +8.65% |
| 2026-07-09 | 17.651 | 19.88 | 17.01 | 19.88 | 34,218 | +0.81% |
| 2026-07-08 | 22.7 | 23.6 | 18.63 | 19.72 | 39,985 | -19.71% |
| 2026-07-07 | 18.7 | 35 | 17.79 | 24.56 | 167,724 | +25.88% |
| 2026-07-06 | 17.15 | 19.51 | 17.15 | 19.51 | 10,485 | +9.61% |
| 2026-07-02 | 17.4 | 17.8 | 17.143 | 17.8 | 8,133 | +1.37% |
| 2026-07-01 | 17.99 | 17.99 | 17.19 | 17.56 | 10,855 | +0.92% |
| 2026-06-30 | 17.1 | 17.44 | 17.1 | 17.4 | 2,007 | -1.72% |
| 2026-06-29 | 17.4 | 17.704 | 17.1 | 17.704 | 8,880 | +7.29% |
| 2026-06-26 | 17.8 | 18 | 16.5 | 16.5 | 8,605 | -7.56% |
| 2026-06-25 | 17.8 | 18 | 17.44 | 17.85 | 9,239 | +1.65% |
| 2026-06-24 | 16.835 | 17.56 | 16.75 | 17.56 | 6,116 | -2.23% |
| 2026-06-23 | 16.75 | 18.3 | 16.25 | 17.96 | 20,473 | +11.21% |
| 2026-06-22 | 15.46 | 16.44 | 15.46 | 16.15 | 17,045 | +0.94% |
| 2026-06-18 | 17.48 | 17.48 | 15.51 | 16 | 16,865 | +2.24% |
| 2026-06-17 | 15.67 | 15.892 | 15.289 | 15.65 | 15,983 | +0.32% |
| 2026-06-16 | 15.5 | 15.6 | 15.5 | 15.6 | 10,801 | -1.70% |
| 2026-06-15 | 15.55 | 16.9 | 15.52 | 15.87 | 7,996 | -0.81% |
| 2026-06-12 | 15.302 | 16.7 | 15.229 | 16 | 5,852 | +0.47% |
| 2026-06-11 | 15.9 | 16.9 | 14.91 | 15.925 | 18,368 | +2.74% |
| 2026-06-10 | 15.8 | 16.8 | 14.75 | 15.5 | 9,082 | +1.64% |
| 2026-06-09 | 15.9 | 15.9 | 14.75 | 15.25 | 12,114 | -4.51% |
| 2026-06-08 | 15.4 | 16.32 | 15.1 | 15.97 | 11,267 | +3.70% |
| 2026-06-05 | 15.5 | 15.63 | 15 | 15.4 | 16,301 | -3.51% |
| 2026-06-04 | 16.2 | 16.2 | 14.7 | 15.96 | 37,546 | -1.97% |
| 2026-06-03 | 16.15 | 16.6 | 15.01 | 16.28 | 27,250 | +8.53% |
| 2026-06-02 | 15.37 | 15.87 | 14.6 | 15 | 13,743 | +1.15% |
| 2026-06-01 | 15.5 | 15.926 | 13.68 | 14.83 | 18,682 | -4.87% |
| 2026-05-29 | 16.94 | 16.94 | 14.93 | 15.59 | 23,748 | -4.30% |
| 2026-05-28 | 16.51 | 16.99 | 16.21 | 16.29 | 12,089 | -5.29% |
| 2026-05-27 | 16.02 | 17.75 | 16.02 | 17.2 | 21,982 | +7.37% |
| 2026-05-26 | 17.51 | 18.4 | 15.807 | 16.02 | 59,340 | -5.82% |
| 2026-05-22 | 15.6 | 18.2 | 15.23 | 17.01 | 52,127 | +17.31% |
| 2026-05-21 | 15.53 | 16.25 | 14.5 | 14.5 | 31,137 | -9.03% |
| 2026-05-20 | 15.9 | 16.79 | 14.02 | 15.94 | 70,566 | +1.14% |
| 2026-05-19 | 12.9 | 22.94 | 12.9 | 15.76 | 754,780 | +26.08% |
| 2026-05-18 | 13.22 | 13.25 | 12.5 | 12.5 | 12,724 | -4.58% |
| 2026-05-15 | 13.14 | 14 | 12.5 | 13.1 | 37,972 | -7.62% |
| 2026-05-14 | 15.01 | 15.2 | 13.45 | 14.18 | 28,054 | -5.97% |
| 2026-05-13 | 15.4 | 17.43 | 14.2 | 15.08 | 74,071 | -16.22% |
| 2026-05-12 | 19.38 | 19.51 | 16.366 | 18 | 45,680 | -11.50% |
| 2026-05-11 | 24.5 | 24.7 | 20 | 20.34 | 91,019 | -15.46% |
| 2026-05-08 | 36.88 | 49.45 | 20.02 | 24.06 | 1,692,327 | +26.23% |
| 2026-05-07 | 31.77 | 31.77 | 19.06 | 19.06 | 61,095 | -33.36% |