Phoenix Asia Holdings Limited Ordinary Shares (PHOE) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
PHOE Historical Performance
Short-Term Returns
PHOE Stock Price Trajectory (2025–2026)
As of May 8, 2026, Phoenix Asia Holdings Limited Ordinary Shares (PHOE) trades at $19.06, representing a +600.7% return over the past year. The stock has delivered a +422.2% total return over five years (+39.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $133.12 on January 30, 2026. From this peak, PHOE has corrected -85.7%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CLPS (-5.4% 1Y), CNET (-55.1% 1Y), and AIXI (-79.2% 1Y), PHOE has outperformed the peer group average. Compare PHOE vs CLPS →
PHOE Historical Price Data (2025–2026)
Showing 30 of 261 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 31.77 | 31.77 | 19.06 | 19.06 | 20K | -33.36% |
| 2026-05-06 | 37.53 | 40.98 | 26.00 | 28.60 | 53K | -39.14% |
| 2026-05-05 | 18.02 | 66.82 | 18.00 | 46.99 | 176K | +168.51% |
| 2026-05-04 | 18.45 | 20.30 | 17.44 | 17.50 | 4K | +6.87% |
| 2026-05-01 | 16.37 | 16.37 | 16.37 | 16.37 | 613 | +0.89% |
| 2026-04-30 | 16.95 | 17.72 | 16.00 | 16.23 | 15 | -1.34% |
| 2026-04-29 | 15.38 | 16.92 | 15.00 | 16.45 | 0 | +5.79% |
| 2026-04-28 | 16.79 | 17.00 | 15.55 | 15.55 | 1K | -6.61% |
| 2026-04-27 | 15.40 | 16.65 | 15.40 | 16.65 | 407 | +2.78% |
| 2026-04-24 | 16.29 | 17.25 | 15.00 | 16.20 | 30 | -3.57% |
| 2026-04-23 | 17.25 | 17.25 | 16.80 | 16.80 | 2K | -4.00% |
| 2026-04-22 | 16.73 | 17.50 | 16.00 | 17.50 | 2K | +1.45% |
| 2026-04-21 | 17.25 | 17.25 | 17.20 | 17.25 | 2K | +7.74% |
| 2026-04-20 | 17.36 | 17.36 | 16.01 | 16.01 | 2K | -9.03% |
| 2026-04-17 | 17.39 | 17.60 | 17.39 | 17.60 | 2K | 0.00% |
| 2026-04-16 | 18.25 | 19.28 | 16.03 | 17.60 | 7K | -5.02% |
| 2026-04-15 | 19.69 | 19.69 | 17.81 | 18.53 | 6K | +0.82% |
| 2026-04-14 | 17.50 | 19.00 | 17.50 | 18.38 | 6K | +6.61% |
| 2026-04-13 | 16.25 | 17.25 | 14.63 | 17.24 | 6K | +19.72% |
| 2026-04-10 | 14.40 | 15.95 | 14.40 | 14.40 | 2K | +6.35% |
| 2026-04-09 | 14.51 | 14.97 | 13.50 | 13.54 | 87 | -6.69% |
| 2026-04-08 | 14.59 | 14.59 | 14.29 | 14.51 | 3K | +2.11% |
| 2026-04-07 | 13.33 | 14.68 | 13.33 | 14.21 | 1K | -5.27% |
| 2026-04-06 | 15.10 | 15.10 | 13.59 | 15.00 | 2K | +2.52% |
| 2026-04-02 | 14.60 | 14.64 | 14.60 | 14.63 | 2K | -2.14% |
| 2026-04-01 | 14.45 | 15.75 | 14.45 | 14.95 | 2K | +0.47% |
| 2026-03-31 | 14.00 | 16.00 | 14.00 | 14.88 | 5K | +4.71% |
| 2026-03-30 | 13.86 | 14.21 | 13.27 | 14.21 | 10K | +1.88% |
| 2026-03-27 | 14.45 | 14.45 | 12.64 | 13.95 | 10K | -3.48% |
| 2026-03-26 | 14.76 | 14.76 | 14.28 | 14.45 | 8K | -2.10% |
See PHOE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PHOE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PHOE vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonPHOE — Frequently Asked Questions
Quick answers to the most common questions about buying PHOE stock.
How has PHOE stock performed recently?
PHOE returned +600.7% over the past year, beating its 5-year annualized CAGR of +39.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PHOE's all-time high price?
Phoenix Asia Holdings Limited Ordinary Shares reached $133.12 on 2026-01-30. The 52-week high is $133.12. Current 1-year return of +600.7% places the stock closer to historical peaks.
Where can I download PHOE historical price data?
This page provides PHOE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.