Park Ha Biological Technology Co., Ltd. (PHH)
NASDAQ: PHH · Real-Time Price · USD
5.44
-0.02 (-0.37%)
Feb 21, 2025, 4:00 PM EST - Market closed
PHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.21 | 5.46 | 5.20 | 5.45 | 5.45 | -1.98% | 1,641 |
| Feb 19, 2025 | 5.31 | 5.56 | 5.20 | 5.56 | 5.56 | -0.71% | 7,997 |
| Feb 18, 2025 | 5.25 | 5.60 | 4.94 | 5.60 | 5.60 | 6.46% | 11,636 |
| Feb 14, 2025 | 5.25 | 5.56 | 5.17 | 5.26 | 5.26 | -5.23% | 8,581 |
| Feb 13, 2025 | 5.15 | 5.56 | 5.13 | 5.55 | 5.55 | 8.40% | 8,473 |
| Feb 12, 2025 | 5.27 | 5.27 | 5.01 | 5.12 | 5.12 | -2.66% | 6,580 |
| Feb 11, 2025 | 5.20 | 5.36 | 4.55 | 5.26 | 5.26 | -0.38% | 21,666 |
| Feb 10, 2025 | 5.60 | 5.60 | 5.21 | 5.28 | 5.28 | -5.71% | 14,449 |
| Feb 7, 2025 | 5.32 | 5.75 | 5.32 | 5.60 | 5.60 | 2.19% | 7,493 |
| Feb 6, 2025 | 5.42 | 5.74 | 5.40 | 5.48 | 5.48 | 3.79% | 10,179 |
| Feb 5, 2025 | 5.95 | 6.15 | 5.03 | 5.28 | 5.28 | -14.56% | 51,689 |
| Feb 4, 2025 | 6.19 | 6.33 | 5.85 | 6.18 | 6.18 | -0.16% | 18,982 |
| Feb 3, 2025 | 5.82 | 6.32 | 5.80 | 6.19 | 6.19 | 3.17% | 16,222 |
| Jan 31, 2025 | 5.65 | 6.31 | 5.41 | 6.00 | 6.00 | -1.80% | 114,965 |
| Jan 30, 2025 | 5.75 | 6.65 | 5.75 | 6.11 | 6.11 | 7.38% | 121,059 |
| Jan 29, 2025 | 5.46 | 5.70 | 5.25 | 5.69 | 5.69 | 6.55% | 21,178 |
| Jan 28, 2025 | 5.30 | 5.60 | 5.30 | 5.34 | 5.34 | -0.19% | 47,904 |
| Jan 27, 2025 | 5.51 | 5.74 | 5.10 | 5.35 | 5.35 | -2.55% | 114,531 |
| Jan 24, 2025 | 5.98 | 5.98 | 5.23 | 5.49 | 5.49 | -3.68% | 224,416 |
| Jan 23, 2025 | 5.49 | 5.77 | 5.38 | 5.70 | 5.70 | 8.57% | 14,673 |
| Jan 22, 2025 | 5.74 | 5.93 | 5.01 | 5.25 | 5.25 | -10.87% | 61,263 |
| Jan 21, 2025 | 5.80 | 6.00 | 5.75 | 5.89 | 5.89 | 3.15% | 17,122 |
| Jan 17, 2025 | 5.95 | 6.05 | 5.65 | 5.71 | 5.71 | -2.39% | 38,178 |
| Jan 16, 2025 | 5.96 | 6.07 | 5.61 | 5.85 | 5.85 | 0.86% | 108,738 |
| Jan 15, 2025 | 5.72 | 5.84 | 5.36 | 5.80 | 5.80 | 0.35% | 154,012 |
| Jan 14, 2025 | 5.75 | 6.01 | 5.50 | 5.78 | 5.78 | 0.52% | 83,942 |
| Jan 13, 2025 | 4.93 | 5.75 | 4.74 | 5.75 | 5.75 | 19.05% | 206,983 |
| Jan 10, 2025 | 4.54 | 5.20 | 4.54 | 4.83 | 4.83 | 4.32% | 85,575 |
| Jan 8, 2025 | 4.99 | 5.20 | 4.60 | 4.63 | 4.63 | -7.21% | 38,628 |
| Jan 7, 2025 | 4.97 | 5.20 | 4.69 | 4.99 | 4.99 | 5.94% | 26,128 |
| Jan 6, 2025 | 4.42 | 5.34 | 4.42 | 4.71 | 4.71 | 7.05% | 74,324 |
| Jan 3, 2025 | 4.64 | 4.64 | 4.20 | 4.40 | 4.40 | -4.35% | 170,625 |
| Jan 2, 2025 | 5.88 | 6.02 | 4.30 | 4.60 | 4.60 | -26.87% | 212,451 |
| Dec 31, 2024 | 4.91 | 6.90 | 4.85 | 6.29 | 6.29 | 29.69% | 423,605 |
| Dec 30, 2024 | 4.20 | 5.20 | 3.92 | 4.85 | 4.85 | 19.16% | 417,559 |