Park Ha Biological Technology Co., Ltd. (PHH)
NASDAQ: PHH · Real-Time Price · USD
0.4767
+0.0121 (2.60%)
At close: Sep 12, 2025, 4:00 PM EDT
0.4705
-0.0062 (-1.30%)
After-hours: Sep 12, 2025, 7:23 PM EDT
PHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 2.60% | 548,778 |
| Sep 11, 2025 | 0.52 | 0.53 | 0.44 | 0.46 | 0.46 | -15.53% | 2,057,157 |
| Sep 10, 2025 | 0.51 | 0.56 | 0.49 | 0.55 | 0.55 | 17.02% | 2,756,396 |
| Sep 9, 2025 | 0.42 | 0.47 | 0.41 | 0.47 | 0.47 | 11.90% | 1,481,140 |
| Sep 8, 2025 | 0.44 | 0.46 | 0.41 | 0.42 | 0.42 | -4.33% | 446,293 |
| Sep 5, 2025 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | -1.57% | 570,643 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -7.66% | 725,316 |
| Sep 3, 2025 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | -4.32% | 474,501 |
| Sep 2, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 0.90% | 424,330 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -3.06% | 470,646 |
| Aug 28, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -8.36% | 848,637 |
| Aug 27, 2025 | 0.54 | 0.59 | 0.53 | 0.56 | 0.56 | 5.67% | 1,669,681 |
| Aug 26, 2025 | 0.52 | 0.64 | 0.50 | 0.53 | 0.53 | 6.62% | 2,699,250 |
| Aug 25, 2025 | 0.55 | 0.56 | 0.49 | 0.50 | 0.50 | -7.10% | 559,140 |
| Aug 22, 2025 | 0.52 | 0.57 | 0.51 | 0.54 | 0.54 | 6.55% | 952,634 |
| Aug 21, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 1.32% | 625,233 |
| Aug 20, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -3.20% | 614,450 |
| Aug 19, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -5.49% | 600,414 |
| Aug 18, 2025 | 0.57 | 0.59 | 0.54 | 0.54 | 0.54 | -4.42% | 592,661 |
| Aug 15, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -1.84% | 471,862 |
| Aug 14, 2025 | 0.59 | 0.61 | 0.54 | 0.58 | 0.58 | -5.58% | 981,319 |
| Aug 13, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.82% | 609,224 |
| Aug 12, 2025 | 0.64 | 0.65 | 0.59 | 0.61 | 0.61 | -4.98% | 856,528 |
| Aug 11, 2025 | 0.64 | 0.68 | 0.62 | 0.64 | 0.64 | -0.51% | 817,803 |
| Aug 8, 2025 | 0.66 | 0.70 | 0.63 | 0.65 | 0.65 | -5.10% | 608,230 |
| Aug 7, 2025 | 0.69 | 0.74 | 0.66 | 0.68 | 0.68 | -6.21% | 491,515 |
| Aug 6, 2025 | 0.78 | 0.79 | 0.70 | 0.73 | 0.73 | -5.94% | 699,062 |
| Aug 5, 2025 | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -5.99% | 532,776 |
| Aug 4, 2025 | 0.65 | 0.82 | 0.65 | 0.82 | 0.82 | 24.45% | 1,784,306 |
| Aug 1, 2025 | 0.70 | 0.72 | 0.63 | 0.66 | 0.66 | -8.69% | 914,870 |
| Jul 31, 2025 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -7.90% | 710,657 |
| Jul 30, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | 2.41% | 568,989 |
| Jul 29, 2025 | 0.81 | 0.82 | 0.75 | 0.77 | 0.77 | -7.07% | 644,771 |
| Jul 28, 2025 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -0.58% | 410,247 |
| Jul 25, 2025 | 0.82 | 0.85 | 0.80 | 0.83 | 0.83 | -1.25% | 689,938 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.82 | 0.84 | 0.84 | -7.34% | 1,497,969 |
| Jul 23, 2025 | 0.87 | 0.92 | 0.86 | 0.90 | 0.90 | 2.75% | 758,623 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -4.14% | 839,423 |
| Jul 21, 2025 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | -2.73% | 1,141,000 |
| Jul 18, 2025 | 0.96 | 1.02 | 0.93 | 0.94 | 0.94 | -7.40% | 1,416,680 |
| Jul 17, 2025 | 0.91 | 1.06 | 0.91 | 1.02 | 1.02 | 7.36% | 1,797,341 |
| Jul 16, 2025 | 1.00 | 1.04 | 0.95 | 0.95 | 0.95 | -5.93% | 1,638,885 |
| Jul 15, 2025 | 0.91 | 1.09 | 0.91 | 1.01 | 1.01 | 10.31% | 3,403,104 |
| Jul 14, 2025 | 1.03 | 1.03 | 0.88 | 0.92 | 0.92 | -11.96% | 3,601,977 |
| Jul 11, 2025 | 1.15 | 1.16 | 1.03 | 1.04 | 1.04 | -9.57% | 4,433,080 |
| Jul 10, 2025 | 1.10 | 1.34 | 1.10 | 1.15 | 1.15 | 4.55% | 12,316,324 |
| Jul 9, 2025 | 2.56 | 2.66 | 1.06 | 1.10 | 1.10 | -63.21% | 17,559,562 |
| Jul 8, 2025 | 41.03 | 41.37 | 2.82 | 2.99 | 2.99 | -92.71% | 8,403,770 |
| Jul 7, 2025 | 40.51 | 41.49 | 39.89 | 41.01 | 41.01 | 1.06% | 1,374,328 |
| Jul 3, 2025 | 39.85 | 41.12 | 39.75 | 40.58 | 40.58 | 1.96% | 880,647 |