Park Ha Biological Technology Co., Ltd. (PHH)
NASDAQ: PHH · Real-Time Price · USD
0.4119
-0.0121 (-2.85%)
At close: Oct 14, 2025, 4:00 PM EDT
0.4239
+0.0120 (2.91%)
After-hours: Oct 14, 2025, 7:48 PM EDT
PHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | -2.85% | 760,249 |
| Oct 13, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | -4.27% | 511,569 |
| Oct 10, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -2.01% | 456,570 |
| Oct 9, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -3.38% | 430,333 |
| Oct 8, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -0.19% | 490,382 |
| Oct 7, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -3.72% | 276,806 |
| Oct 6, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 0.85% | 245,232 |
| Oct 3, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 0.50% | 255,209 |
| Oct 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.38% | 252,446 |
| Oct 1, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.10% | 215,519 |
| Sep 30, 2025 | 0.48 | 0.51 | 0.45 | 0.48 | 0.48 | -4.04% | 377,851 |
| Sep 29, 2025 | 0.50 | 0.54 | 0.48 | 0.50 | 0.50 | -0.86% | 523,589 |
| Sep 26, 2025 | 0.46 | 0.51 | 0.46 | 0.50 | 0.50 | 7.72% | 641,075 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.83% | 208,241 |
| Sep 24, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.08% | 255,134 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -1.03% | 378,150 |
| Sep 22, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -4.82% | 391,232 |
| Sep 19, 2025 | 0.48 | 0.51 | 0.47 | 0.51 | 0.51 | 4.72% | 512,121 |
| Sep 18, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -1.87% | 440,145 |
| Sep 17, 2025 | 0.44 | 0.55 | 0.44 | 0.50 | 0.50 | 10.66% | 1,848,372 |
| Sep 16, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -0.82% | 745,610 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -5.14% | 880,918 |
| Sep 12, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 2.60% | 569,827 |
| Sep 11, 2025 | 0.52 | 0.53 | 0.44 | 0.46 | 0.46 | -15.53% | 2,057,157 |
| Sep 10, 2025 | 0.51 | 0.56 | 0.49 | 0.55 | 0.55 | 17.02% | 2,756,396 |
| Sep 9, 2025 | 0.42 | 0.47 | 0.41 | 0.47 | 0.47 | 11.90% | 1,481,140 |
| Sep 8, 2025 | 0.44 | 0.46 | 0.41 | 0.42 | 0.42 | -4.33% | 446,293 |
| Sep 5, 2025 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | -1.57% | 570,643 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -7.66% | 725,316 |
| Sep 3, 2025 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | -4.32% | 474,501 |
| Sep 2, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 0.90% | 424,330 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -3.06% | 470,646 |
| Aug 28, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -8.36% | 848,637 |
| Aug 27, 2025 | 0.54 | 0.59 | 0.53 | 0.56 | 0.56 | 5.67% | 1,669,681 |
| Aug 26, 2025 | 0.52 | 0.64 | 0.50 | 0.53 | 0.53 | 6.62% | 2,699,250 |
| Aug 25, 2025 | 0.55 | 0.56 | 0.49 | 0.50 | 0.50 | -7.10% | 559,140 |
| Aug 22, 2025 | 0.52 | 0.57 | 0.51 | 0.54 | 0.54 | 6.55% | 952,634 |
| Aug 21, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 1.32% | 625,233 |
| Aug 20, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -3.20% | 614,450 |
| Aug 19, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -5.49% | 600,414 |
| Aug 18, 2025 | 0.57 | 0.59 | 0.54 | 0.54 | 0.54 | -4.42% | 592,661 |
| Aug 15, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -1.84% | 471,862 |
| Aug 14, 2025 | 0.59 | 0.61 | 0.54 | 0.58 | 0.58 | -5.58% | 981,319 |
| Aug 13, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.82% | 609,224 |
| Aug 12, 2025 | 0.64 | 0.65 | 0.59 | 0.61 | 0.61 | -4.98% | 856,528 |
| Aug 11, 2025 | 0.64 | 0.68 | 0.62 | 0.64 | 0.64 | -0.51% | 817,803 |
| Aug 8, 2025 | 0.66 | 0.70 | 0.63 | 0.65 | 0.65 | -5.10% | 608,230 |
| Aug 7, 2025 | 0.69 | 0.74 | 0.66 | 0.68 | 0.68 | -6.21% | 491,515 |
| Aug 6, 2025 | 0.78 | 0.79 | 0.70 | 0.73 | 0.73 | -5.94% | 699,062 |
| Aug 5, 2025 | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -5.99% | 532,776 |