Skip to main content
logo
Park Ha Biological Technology Co., Ltd. (PHH)
NASDAQ: PHH · Real-Time Price · USD
33.90
+0.22 (0.65%)
At close: Jun 27, 2025, 4:00 PM
34.00
+0.10 (0.29%)
After-hours: Jun 27, 2025, 7:56 PM EDT

PHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202533.7034.0033.5133.9033.900.65%706,247
Jun 26, 202532.6034.2032.3033.6833.684.08%1,105,765
Jun 25, 202531.4232.8131.1232.3632.362.96%933,057
Jun 24, 202530.1131.6130.0331.4331.434.38%1,462,139
Jun 23, 202527.0230.4326.3030.1130.1113.32%1,422,569
Jun 20, 202523.9526.6023.5026.5726.5710.94%1,301,711
Jun 18, 202522.7924.5021.0023.9523.959.31%1,089,865
Jun 17, 202520.9922.6220.9821.9121.916.00%292,581
Jun 16, 202520.3621.2819.8920.6720.674.39%295,347
Jun 13, 202520.0022.0019.0019.8019.804.98%357,228
Jun 12, 202520.6720.9918.7518.8618.86-7.91%317,802
Jun 11, 202518.8921.1118.5720.4820.489.52%323,838
Jun 10, 202517.4318.9117.4318.7018.701.08%347,208
Jun 9, 202518.1519.2517.6018.5018.503.70%318,366
Jun 6, 202516.7618.3516.0017.8417.846.57%337,317
Jun 5, 202514.1316.7713.8516.7416.7417.60%351,399
Jun 4, 202513.7014.3813.4514.2414.243.83%327,957
Jun 3, 202514.4314.5311.6713.7113.71-4.92%413,511
Jun 2, 202514.0514.6513.0914.4214.422.93%313,112
May 30, 202514.3514.7013.9914.0114.01-2.51%318,219
May 29, 202514.3914.8413.6814.3714.370.98%374,964
May 28, 202514.8915.3014.2314.2314.23-3.13%312,135
May 27, 202514.5314.9014.1014.6914.691.10%319,606
May 23, 202514.1715.1814.1714.5314.53-0.21%320,771
May 22, 202514.3916.0013.8914.5614.560.21%382,665
May 21, 202514.0815.0012.9414.5314.532.18%358,511
May 20, 202514.1214.7013.9914.2214.220.28%317,912
May 19, 202514.9515.0214.0214.1814.18-4.22%378,274
May 16, 202513.2115.0013.0314.8114.8111.57%323,650
May 15, 202514.1914.2312.9213.2713.27-4.53%340,797
May 14, 202513.4214.3713.4213.9013.901.24%346,260
May 13, 202513.0114.9613.0113.7313.732.62%353,544
May 12, 202514.9215.5412.5713.3813.38-10.29%333,932
May 9, 202514.7015.6414.2014.9214.922.69%326,152
May 8, 202514.9515.1314.1914.5314.53-0.51%326,828
May 7, 202513.7015.0013.5014.6014.607.20%311,593
May 6, 202513.1914.0012.9613.6213.625.50%342,353
May 5, 202512.4713.4312.0312.9112.91-1.07%219,323
May 2, 202514.1014.8412.8013.0513.05-8.68%339,751
May 1, 202514.3015.6014.0014.2914.29-0.21%346,150
Apr 30, 202514.4914.6213.8114.3214.321.92%370,926
Apr 29, 202513.3615.6313.3614.0514.051.96%315,451
Apr 28, 202514.5314.8013.7213.7813.78-3.43%306,796
Apr 25, 202514.5414.9014.1014.2714.270.07%305,674
Apr 24, 202514.6515.3414.2614.2614.26-3.91%329,988
Apr 23, 202513.7115.4013.7114.8414.848.24%367,945
Apr 22, 202513.7016.5613.1413.7113.711.56%500,097
Apr 21, 202513.2613.7013.0013.5013.50-0.22%400,888
Apr 17, 202513.7013.9312.9613.5313.534.00%418,286
Apr 16, 202513.0015.0012.7613.0113.01-1.36%465,704