Park Ha Biological Technology Co., Ltd. (PHH)
NASDAQ: PHH · Real-Time Price · USD
14.30
-0.02 (-0.14%)
May 1, 2025, 4:00 PM EDT - Market closed
PHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 14.30 | 15.60 | 14.00 | 14.29 | 14.29 | -0.21% | 346,115 |
| Apr 30, 2025 | 14.49 | 14.62 | 13.81 | 14.32 | 14.32 | 1.92% | 370,926 |
| Apr 29, 2025 | 13.36 | 15.63 | 13.36 | 14.05 | 14.05 | 1.96% | 315,451 |
| Apr 28, 2025 | 14.53 | 14.80 | 13.72 | 13.78 | 13.78 | -3.43% | 306,796 |
| Apr 25, 2025 | 14.54 | 14.90 | 14.10 | 14.27 | 14.27 | 0.07% | 305,674 |
| Apr 24, 2025 | 14.65 | 15.34 | 14.26 | 14.26 | 14.26 | -3.91% | 329,988 |
| Apr 23, 2025 | 13.71 | 15.40 | 13.71 | 14.84 | 14.84 | 8.24% | 367,945 |
| Apr 22, 2025 | 13.70 | 16.56 | 13.14 | 13.71 | 13.71 | 1.56% | 500,097 |
| Apr 21, 2025 | 13.26 | 13.70 | 13.00 | 13.50 | 13.50 | -0.22% | 400,888 |
| Apr 17, 2025 | 13.70 | 13.93 | 12.96 | 13.53 | 13.53 | 4.00% | 418,286 |
| Apr 16, 2025 | 13.00 | 15.00 | 12.76 | 13.01 | 13.01 | -1.36% | 465,704 |
| Apr 15, 2025 | 13.10 | 13.75 | 12.63 | 13.19 | 13.19 | 1.31% | 419,327 |
| Apr 14, 2025 | 12.32 | 13.88 | 12.32 | 13.02 | 13.02 | 0.31% | 354,973 |
| Apr 11, 2025 | 13.03 | 13.65 | 12.00 | 12.98 | 12.98 | -0.31% | 485,796 |
| Apr 10, 2025 | 13.40 | 14.50 | 12.95 | 13.02 | 13.02 | -4.19% | 414,355 |
| Apr 9, 2025 | 12.75 | 14.09 | 12.27 | 13.59 | 13.59 | 6.67% | 443,457 |
| Apr 8, 2025 | 13.11 | 14.00 | 12.44 | 12.74 | 12.74 | -2.90% | 408,730 |
| Apr 7, 2025 | 13.39 | 14.79 | 12.73 | 13.12 | 13.12 | -3.46% | 431,530 |
| Apr 4, 2025 | 12.88 | 13.90 | 12.20 | 13.59 | 13.59 | 6.34% | 447,137 |
| Apr 3, 2025 | 12.94 | 13.85 | 12.20 | 12.78 | 12.78 | -3.55% | 443,478 |
| Apr 2, 2025 | 11.83 | 14.00 | 11.83 | 13.25 | 13.25 | 12.38% | 567,352 |
| Apr 1, 2025 | 12.98 | 14.34 | 11.50 | 11.79 | 11.79 | -10.82% | 550,201 |
| Mar 31, 2025 | 12.49 | 14.75 | 11.65 | 13.22 | 13.22 | 3.36% | 636,283 |
| Mar 28, 2025 | 11.74 | 13.79 | 11.32 | 12.79 | 12.79 | 8.11% | 434,658 |
| Mar 27, 2025 | 10.28 | 12.41 | 10.05 | 11.83 | 11.83 | 11.60% | 454,667 |
| Mar 26, 2025 | 9.57 | 11.31 | 9.30 | 10.60 | 10.60 | 11.11% | 481,388 |
| Mar 25, 2025 | 11.23 | 11.88 | 9.45 | 9.54 | 9.54 | -11.83% | 637,809 |
| Mar 24, 2025 | 13.31 | 13.32 | 10.13 | 10.82 | 10.82 | -19.73% | 534,359 |
| Mar 21, 2025 | 11.00 | 13.98 | 11.00 | 13.48 | 13.48 | 22.21% | 541,716 |
| Mar 20, 2025 | 9.60 | 11.91 | 9.26 | 11.03 | 11.03 | 13.48% | 511,406 |
| Mar 19, 2025 | 10.60 | 11.00 | 9.52 | 9.72 | 9.72 | -8.30% | 530,956 |
| Mar 18, 2025 | 7.80 | 10.98 | 7.30 | 10.60 | 10.60 | 34.35% | 560,253 |
| Mar 17, 2025 | 8.38 | 8.38 | 6.90 | 7.89 | 7.89 | 2.47% | 517,644 |
| Mar 14, 2025 | 8.29 | 8.65 | 7.51 | 7.70 | 7.70 | -6.55% | 420,671 |
| Mar 13, 2025 | 8.71 | 9.00 | 8.15 | 8.24 | 8.24 | -5.83% | 459,021 |
| Mar 12, 2025 | 8.23 | 9.00 | 7.86 | 8.75 | 8.75 | 5.42% | 540,036 |
| Mar 11, 2025 | 8.12 | 8.95 | 7.68 | 8.30 | 8.30 | 3.32% | 405,943 |
| Mar 10, 2025 | 7.90 | 9.17 | 7.71 | 8.03 | 8.03 | 4.46% | 407,214 |
| Mar 7, 2025 | 6.79 | 7.98 | 6.44 | 7.69 | 7.69 | 11.45% | 402,518 |
| Mar 6, 2025 | 6.75 | 7.00 | 6.10 | 6.90 | 6.90 | 3.76% | 416,661 |
| Mar 5, 2025 | 7.41 | 7.81 | 6.15 | 6.65 | 6.65 | -7.51% | 474,864 |
| Mar 4, 2025 | 5.80 | 7.41 | 5.74 | 7.19 | 7.19 | 23.54% | 315,750 |
| Mar 3, 2025 | 5.19 | 5.82 | 5.15 | 5.82 | 5.82 | 11.07% | 264,560 |
| Feb 28, 2025 | 5.48 | 5.48 | 5.22 | 5.24 | 5.24 | 0.96% | 2,697 |
| Feb 27, 2025 | 5.94 | 5.94 | 5.19 | 5.19 | 5.19 | -4.77% | 2,937 |
| Feb 26, 2025 | 5.00 | 5.45 | 5.00 | 5.45 | 5.45 | 4.01% | 3,103 |
| Feb 25, 2025 | 5.00 | 5.36 | 5.00 | 5.24 | 5.24 | -2.60% | 3,087 |
| Feb 24, 2025 | 5.00 | 5.38 | 5.00 | 5.38 | 5.38 | -1.10% | 1,876 |
| Feb 21, 2025 | 5.22 | 5.45 | 5.22 | 5.44 | 5.44 | -0.18% | 5,756 |
| Feb 20, 2025 | 5.21 | 5.46 | 5.20 | 5.45 | 5.45 | -1.98% | 1,641 |