Phoenix Tree Holdings Limited (DNK) Historical Stock Data

0.41 ↑0.00 (0.00%)

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.

Date	Open	Close	Change	Low	High	Volume
2021-12-20	0.43	0.41	↓$0.02 (-4.65%)	0.41	0.43	74.95K
2021-12-17	0.43	0.43	↑$0.00 (0.00%)	0.43	0.44	87.19K
2021-12-16	0.42	0.42	↑$0.00 (0.60%)	0.42	0.42	138.45K
2021-12-15	0.42	0.41	↓$0.02 (-3.57%)	0.41	0.42	91.15K
2021-12-14	0.42	0.42	↓$0.01 (-1.19%)	0.41	0.42	80.82K
2021-12-13	0.42	0.41	↓$0.01 (-2.38%)	0.41	0.42	40.35K
2021-12-10	0.41	0.41	↑$0.00 (0.00%)	0.41	0.41	52.45K
2021-12-09	0.42	0.41	↓$0.01 (-2.38%)	0.41	0.42	127.95K
2021-12-08	0.42	0.41	↓$0.01 (-2.38%)	0.41	0.43	200.92K
2021-12-07	0.44	0.41	↓$0.03 (-5.75%)	0.40	0.44	97.43K
2021-12-06	0.42	0.40	↓$0.02 (-4.76%)	0.40	0.44	154.41K
2021-12-03	0.46	0.41	↓$0.05 (-9.89%)	0.41	0.46	175.02K
2021-12-02	0.42	0.42	↓$0.01 (-1.19%)	0.41	0.43	0.94M
2021-12-01	0.45	0.43	↓$0.02 (-4.49%)	0.42	0.45	463.64K
2021-11-30	0.47	0.44	↓$0.03 (-6.45%)	0.44	0.47	60.16K
2021-11-29	0.44	0.46	↑$0.02 (3.41%)	0.44	0.46	162.57K
2021-11-26	0.46	0.45	↓$0.01 (-2.17%)	0.45	0.47	160.61K
2021-11-25	0.48	0.46	↓$0.02 (-4.17%)	0.46	0.48	131.79K
2021-11-24	0.48	0.46	↓$0.02 (-4.17%)	0.46	0.48	269.75K
2021-11-23	0.50	0.49	↓$0.01 (-2.00%)	0.48	0.50	258.76K
2021-11-22	0.55	0.53	↓$0.02 (-3.67%)	0.52	0.55	395.68K
2021-11-19	0.49	0.54	↑$0.05 (10.20%)	0.49	0.54	774.05K
2021-11-18	0.50	0.49	↓$0.02 (-3.00%)	0.49	0.50	312.32K
2021-11-17	0.53	0.49	↓$0.04 (-6.67%)	0.48	0.53	509.60K
2021-11-16	0.54	0.52	↓$0.02 (-3.74%)	0.50	0.54	660.89K
2021-11-15	0.51	0.54	↑$0.03 (4.90%)	0.50	0.55	1.33M
2021-11-12	0.44	0.51	↑$0.07 (15.91%)	0.44	0.51	0.99M
2021-11-11	0.46	0.43	↓$0.03 (-6.59%)	0.43	0.46	168.35K
2021-11-10	0.46	0.44	↓$0.02 (-4.40%)	0.44	0.46	116.06K
2021-11-09	0.45	0.45	↑$0.00 (0.00%)	0.44	0.48	263.89K