Park Ha Biological Technology Co., Ltd. (PHH)
NASDAQ: PHH · Real-Time Price · USD
12.79
+0.96 (8.11%)
At close: Mar 28, 2025, 4:00 PM
12.56
-0.23 (-1.80%)
After-hours: Mar 28, 2025, 7:32 PM EDT
PHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.74 | 13.79 | 11.32 | 12.79 | 12.79 | 8.11% | 434,632 |
| 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 |
| Feb 19, 2025 | 5.31 | 5.56 | 5.20 | 5.56 | 5.56 | -0.71% | 7,997 |
| Feb 18, 2025 | 5.25 | 5.60 | 4.94 | 5.60 | 5.60 | 6.46% | 11,636 |
| Feb 14, 2025 | 5.25 | 5.56 | 5.17 | 5.26 | 5.26 | -5.23% | 8,581 |
| Feb 13, 2025 | 5.15 | 5.56 | 5.13 | 5.55 | 5.55 | 8.40% | 8,473 |
| Feb 12, 2025 | 5.27 | 5.27 | 5.01 | 5.12 | 5.12 | -2.66% | 6,580 |
| Feb 11, 2025 | 5.20 | 5.36 | 4.55 | 5.26 | 5.26 | -0.38% | 21,666 |
| Feb 10, 2025 | 5.60 | 5.60 | 5.21 | 5.28 | 5.28 | -5.71% | 14,449 |
| Feb 7, 2025 | 5.32 | 5.75 | 5.32 | 5.60 | 5.60 | 2.19% | 7,493 |
| Feb 6, 2025 | 5.42 | 5.74 | 5.40 | 5.48 | 5.48 | 3.79% | 10,179 |
| Feb 5, 2025 | 5.95 | 6.15 | 5.03 | 5.28 | 5.28 | -14.56% | 51,689 |
| Feb 4, 2025 | 6.19 | 6.33 | 5.85 | 6.18 | 6.18 | -0.16% | 18,982 |
| Feb 3, 2025 | 5.82 | 6.32 | 5.80 | 6.19 | 6.19 | 3.17% | 16,222 |
| Jan 31, 2025 | 5.65 | 6.31 | 5.41 | 6.00 | 6.00 | -1.80% | 114,965 |
| Jan 30, 2025 | 5.75 | 6.65 | 5.75 | 6.11 | 6.11 | 7.38% | 121,059 |
| Jan 29, 2025 | 5.46 | 5.70 | 5.25 | 5.69 | 5.69 | 6.55% | 21,178 |
| Jan 28, 2025 | 5.30 | 5.60 | 5.30 | 5.34 | 5.34 | -0.19% | 47,904 |
| Jan 27, 2025 | 5.51 | 5.74 | 5.10 | 5.35 | 5.35 | -2.55% | 114,531 |
| Jan 24, 2025 | 5.98 | 5.98 | 5.23 | 5.49 | 5.49 | -3.68% | 224,416 |
| Jan 23, 2025 | 5.49 | 5.77 | 5.38 | 5.70 | 5.70 | 8.57% | 14,673 |
| Jan 22, 2025 | 5.74 | 5.93 | 5.01 | 5.25 | 5.25 | -10.87% | 61,263 |
| Jan 21, 2025 | 5.80 | 6.00 | 5.75 | 5.89 | 5.89 | 3.15% | 17,122 |
| 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 |