Park Ha Biological Technology Co., Ltd. (PHH)
NASDAQ: PHH · Real-Time Price · USD
0.9445
-0.0755 (-7.40%)
At close: Jul 18, 2025, 4:00 PM
0.9596
+0.0151 (1.60%)
After-hours: Jul 18, 2025, 7:59 PM EDT
PHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 36.68 | 39.98 | 36.50 | 39.80 | 39.80 | 9.28% | 1,197,282 |
| Jul 1, 2025 | 35.38 | 36.92 | 35.15 | 36.42 | 36.42 | 4.09% | 630,638 |
| Jun 30, 2025 | 34.34 | 35.50 | 34.03 | 34.99 | 34.99 | 3.22% | 563,980 |
| Jun 27, 2025 | 33.70 | 34.00 | 33.51 | 33.90 | 33.90 | 0.65% | 712,518 |
| Jun 26, 2025 | 32.60 | 34.20 | 32.30 | 33.68 | 33.68 | 4.08% | 1,105,765 |
| Jun 25, 2025 | 31.42 | 32.81 | 31.12 | 32.36 | 32.36 | 2.96% | 933,057 |
| Jun 24, 2025 | 30.11 | 31.61 | 30.03 | 31.43 | 31.43 | 4.38% | 1,462,139 |
| Jun 23, 2025 | 27.02 | 30.43 | 26.30 | 30.11 | 30.11 | 13.32% | 1,422,569 |
| Jun 20, 2025 | 23.95 | 26.60 | 23.50 | 26.57 | 26.57 | 10.94% | 1,301,711 |
| Jun 18, 2025 | 22.79 | 24.50 | 21.00 | 23.95 | 23.95 | 9.31% | 1,089,865 |
| Jun 17, 2025 | 20.99 | 22.62 | 20.98 | 21.91 | 21.91 | 6.00% | 292,581 |
| Jun 16, 2025 | 20.36 | 21.28 | 19.89 | 20.67 | 20.67 | 4.39% | 295,347 |
| Jun 13, 2025 | 20.00 | 22.00 | 19.00 | 19.80 | 19.80 | 4.98% | 357,228 |
| Jun 12, 2025 | 20.67 | 20.99 | 18.75 | 18.86 | 18.86 | -7.91% | 317,802 |
| Jun 11, 2025 | 18.89 | 21.11 | 18.57 | 20.48 | 20.48 | 9.52% | 323,838 |
| Jun 10, 2025 | 17.43 | 18.91 | 17.43 | 18.70 | 18.70 | 1.08% | 347,208 |
| Jun 9, 2025 | 18.15 | 19.25 | 17.60 | 18.50 | 18.50 | 3.70% | 318,366 |
| Jun 6, 2025 | 16.76 | 18.35 | 16.00 | 17.84 | 17.84 | 6.57% | 337,317 |
| Jun 5, 2025 | 14.13 | 16.77 | 13.85 | 16.74 | 16.74 | 17.60% | 351,399 |
| Jun 4, 2025 | 13.70 | 14.38 | 13.45 | 14.24 | 14.24 | 3.83% | 327,957 |
| Jun 3, 2025 | 14.43 | 14.53 | 11.67 | 13.71 | 13.71 | -4.92% | 413,511 |
| Jun 2, 2025 | 14.05 | 14.65 | 13.09 | 14.42 | 14.42 | 2.93% | 313,112 |
| May 30, 2025 | 14.35 | 14.70 | 13.99 | 14.01 | 14.01 | -2.51% | 318,219 |
| May 29, 2025 | 14.39 | 14.84 | 13.68 | 14.37 | 14.37 | 0.98% | 374,964 |
| May 28, 2025 | 14.89 | 15.30 | 14.23 | 14.23 | 14.23 | -3.13% | 312,135 |
| May 27, 2025 | 14.53 | 14.90 | 14.10 | 14.69 | 14.69 | 1.10% | 319,606 |
| May 23, 2025 | 14.17 | 15.18 | 14.17 | 14.53 | 14.53 | -0.21% | 320,771 |
| May 22, 2025 | 14.39 | 16.00 | 13.89 | 14.56 | 14.56 | 0.21% | 382,665 |
| May 21, 2025 | 14.08 | 15.00 | 12.94 | 14.53 | 14.53 | 2.18% | 358,511 |
| May 20, 2025 | 14.12 | 14.70 | 13.99 | 14.22 | 14.22 | 0.28% | 317,912 |
| May 19, 2025 | 14.95 | 15.02 | 14.02 | 14.18 | 14.18 | -4.22% | 378,274 |
| May 16, 2025 | 13.21 | 15.00 | 13.03 | 14.81 | 14.81 | 11.57% | 323,650 |
| May 15, 2025 | 14.19 | 14.23 | 12.92 | 13.27 | 13.27 | -4.53% | 340,797 |
| May 14, 2025 | 13.42 | 14.37 | 13.42 | 13.90 | 13.90 | 1.24% | 346,260 |
| May 13, 2025 | 13.01 | 14.96 | 13.01 | 13.73 | 13.73 | 2.62% | 353,544 |
| May 12, 2025 | 14.92 | 15.54 | 12.57 | 13.38 | 13.38 | -10.29% | 333,932 |
| May 9, 2025 | 14.70 | 15.64 | 14.20 | 14.92 | 14.92 | 2.69% | 326,152 |
| May 8, 2025 | 14.95 | 15.13 | 14.19 | 14.53 | 14.53 | -0.51% | 326,828 |
| May 7, 2025 | 13.70 | 15.00 | 13.50 | 14.60 | 14.60 | 7.20% | 311,593 |