Park Ha Biological Technology Co., Ltd. (PHH)
NASDAQ: PHH · Real-Time Price · USD
5.89
+0.20 (3.51%)
At close: Jan 21, 2025, 4:00 PM
5.96
+0.07 (1.19%)
After-hours: Jan 21, 2025, 4:00 PM EST
PHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.80 | 6.00 | 5.75 | 5.89 | 5.89 | 3.15% | 17,118 |
| 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 |