Phoenix Tree Holdings Limited (DNK) Historical Stock Data

2.51 ↑2.10 (512.20%)
As of March 15, 2021, 8:22am EST.

Historical Data

In the past 30 trading days, DNK is down -1.82% a day on average. There have been 8 days where Phoenix Tree Holdings Limited closed green and 22 days where DNK closed red.

DateOpenCloseChangeLowHighVolume
2021-12-200.430.41↓$0.02 (-4.65%)0.410.4374.95K
2021-12-170.430.43↑$0.00 (0.00%)0.430.4487.19K
2021-12-160.420.42↑$0.00 (0.60%)0.420.42138.45K
2021-12-150.420.41↓$0.02 (-3.57%)0.410.4291.15K
2021-12-140.420.42↓$0.01 (-1.19%)0.410.4280.82K
2021-12-130.420.41↓$0.01 (-2.38%)0.410.4240.35K
2021-12-100.410.41↑$0.00 (0.00%)0.410.4152.45K
2021-12-090.420.41↓$0.01 (-2.38%)0.410.42127.95K
2021-12-080.420.41↓$0.01 (-2.38%)0.410.43200.92K
2021-12-070.440.41↓$0.03 (-5.75%)0.400.4497.43K
2021-12-060.420.40↓$0.02 (-4.76%)0.400.44154.41K
2021-12-030.460.41↓$0.05 (-9.89%)0.410.46175.02K
2021-12-020.420.42↓$0.01 (-1.19%)0.410.430.94M
2021-12-010.450.43↓$0.02 (-4.49%)0.420.45463.64K
2021-11-300.470.44↓$0.03 (-6.45%)0.440.4760.16K
2021-11-290.440.46↑$0.02 (3.41%)0.440.46162.57K
2021-11-260.460.45↓$0.01 (-2.17%)0.450.47160.61K
2021-11-250.480.46↓$0.02 (-4.17%)0.460.48131.79K
2021-11-240.480.46↓$0.02 (-4.17%)0.460.48269.75K
2021-11-230.500.49↓$0.01 (-2.00%)0.480.50258.76K
2021-11-220.550.53↓$0.02 (-3.67%)0.520.55395.68K
2021-11-190.490.54↑$0.05 (10.20%)0.490.54774.05K
2021-11-180.500.49↓$0.02 (-3.00%)0.490.50312.32K
2021-11-170.530.49↓$0.04 (-6.67%)0.480.53509.60K
2021-11-160.540.52↓$0.02 (-3.74%)0.500.54660.89K
2021-11-150.510.54↑$0.03 (4.90%)0.500.551.33M
2021-11-120.440.51↑$0.07 (15.91%)0.440.510.99M
2021-11-110.460.43↓$0.03 (-6.59%)0.430.46168.35K
2021-11-100.460.44↓$0.02 (-4.40%)0.440.46116.06K
2021-11-090.450.45↑$0.00 (0.00%)0.440.48263.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$DNK buy the dip…smfh

0 Like Report
im_drank

$DNK Momentum is building...

0 Like Report