Skip to main content
Park Ha Biological Technology Co., Ltd. (PHH)
NASDAQ: PHH · Real-Time Price · USD
14.05
+0.34 (2.48%)
Jun 4, 2025, 1:27 PM - Market open

PHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202513.1013.7512.6313.1913.191.31%419,327
Apr 14, 202512.3213.8812.3213.0213.020.31%354,973
Apr 11, 202513.0313.6512.0012.9812.98-0.31%485,796
Apr 10, 202513.4014.5012.9513.0213.02-4.19%414,355
Apr 9, 202512.7514.0912.2713.5913.596.67%443,457
Apr 8, 202513.1114.0012.4412.7412.74-2.90%408,730
Apr 7, 202513.3914.7912.7313.1213.12-3.46%431,530
Apr 4, 202512.8813.9012.2013.5913.596.34%447,137
Apr 3, 202512.9413.8512.2012.7812.78-3.55%443,478
Apr 2, 202511.8314.0011.8313.2513.2512.38%567,352
Apr 1, 202512.9814.3411.5011.7911.79-10.82%550,201
Mar 31, 202512.4914.7511.6513.2213.223.36%636,283
Mar 28, 202511.7413.7911.3212.7912.798.11%434,658
Mar 27, 202510.2812.4110.0511.8311.8311.60%454,667
Mar 26, 20259.5711.319.3010.6010.6011.11%481,388
Mar 25, 202511.2311.889.459.549.54-11.83%637,809
Mar 24, 202513.3113.3210.1310.8210.82-19.73%534,359