Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	0.3800	0.3876	0.3635	0.3758	698,362	-0.01(-2.67%)
Oct 16, 2025	0.3850	0.4059	0.3850	0.3861	308,693	-0.01(-2.43%)
Oct 15, 2025	0.4292	0.4292	0.3914	0.3957	318,208	-0.02(-3.93%)
Oct 14, 2025	0.4008	0.4149	0.3829	0.4119	767,896	-0.01(-2.85%)
Oct 13, 2025	0.4210	0.4429	0.4014	0.4240	507,902	-0.02(-4.27%)
Oct 10, 2025	0.4500	0.4698	0.4364	0.4429	456,570	-0.01(-2.01%)
Oct 09, 2025	0.4500	0.4619	0.4453	0.4520	430,333	-0.02(-3.38%)
Oct 08, 2025	0.4703	0.4703	0.4533	0.4678	490,132	-0.00(-0.19%)
Oct 07, 2025	0.4800	0.4850	0.4611	0.4687	276,806	-0.02(-3.72%)
Oct 06, 2025	0.4800	0.4975	0.4800	0.4868	245,072	+0.00(+0.85%)
Oct 03, 2025	0.4610	0.4890	0.4610	0.4827	255,209	+0.00(+0.50%)
Oct 02, 2025	0.4707	0.4810	0.4700	0.4803	252,295	+0.00(+0.38%)
Oct 01, 2025	0.4700	0.4898	0.4700	0.4785	215,519	+0.00(+0.10%)
Sep 30, 2025	0.4832	0.5100	0.4500	0.4780	370,912	-0.02(-4.04%)
Sep 29, 2025	0.5000	0.5389	0.4820	0.4981	523,588	-0.00(-0.86%)
Sep 26, 2025	0.4600	0.5100	0.4600	0.5024	641,075	+0.04(+7.72%)
Sep 25, 2025	0.4760	0.4800	0.4600	0.4664	205,341	-0.01(-2.83%)
Sep 24, 2025	0.4800	0.4889	0.4750	0.4800	253,149	-0.00(-0.08%)
Sep 23, 2025	0.4900	0.4900	0.4575	0.4804	342,440	-0.01(-1.03%)
Sep 22, 2025	0.4800	0.4985	0.4800	0.4854	389,805	-0.02(-4.82%)
Sep 19, 2025	0.4801	0.5100	0.4731	0.5100	512,121	+0.02(+4.72%)
Sep 18, 2025	0.4760	0.5000	0.4760	0.4870	440,109	-0.01(-1.87%)
Sep 17, 2025	0.4400	0.5450	0.4400	0.4963	1,847,876	+0.05(+10.66%)
Sep 16, 2025	0.4412	0.4586	0.4400	0.4485	738,613	-0.00(-0.82%)
Sep 15, 2025	0.4900	0.4900	0.4417	0.4522	876,784	-0.02(-5.14%)
Sep 12, 2025	0.4600	0.4901	0.4551	0.4767	569,827	+0.01(+2.60%)
Sep 11, 2025	0.5175	0.5332	0.4411	0.4646	2,049,765	-0.09(-15.53%)
Sep 10, 2025	0.5110	0.5600	0.4901	0.5500	2,741,533	+0.08(+17.02%)
Sep 09, 2025	0.4200	0.4700	0.4110	0.4700	1,404,526	+0.05(+11.90%)
Sep 08, 2025	0.4400	0.4570	0.4114	0.4200	444,345	-0.02(-4.33%)
Sep 05, 2025	0.4300	0.4735	0.4300	0.4390	570,643	-0.01(-1.57%)
Sep 04, 2025	0.4751	0.4833	0.4300	0.4460	725,000	-0.04(-7.66%)
Sep 03, 2025	0.4900	0.5100	0.4701	0.4830	477,891	-0.02(-4.32%)
Sep 02, 2025	0.5000	0.5100	0.4940	0.5048	424,329	+0.00(+0.90%)
Aug 29, 2025	0.5106	0.5112	0.4800	0.5003	470,646	-0.02(-3.06%)
Aug 28, 2025	0.5502	0.5631	0.5121	0.5161	844,951	-0.05(-8.36%)
Aug 27, 2025	0.5429	0.5900	0.5330	0.5632	1,669,679	+0.03(+5.67%)
Aug 26, 2025	0.5200	0.6368	0.5010	0.5330	2,689,604	+0.03(+6.62%)
Aug 25, 2025	0.5501	0.5582	0.4901	0.4999	557,217	-0.04(-7.10%)
Aug 22, 2025	0.5200	0.5710	0.5098	0.5381	952,634	+0.03(+6.55%)
Aug 21, 2025	0.4623	0.5050	0.4623	0.5050	625,211	+0.01(+1.32%)
Aug 20, 2025	0.5200	0.5237	0.4800	0.4984	612,995	-0.02(-3.20%)
Aug 19, 2025	0.5152	0.5448	0.5074	0.5149	600,405	-0.03(-5.49%)
Aug 18, 2025	0.5700	0.5900	0.5380	0.5448	592,646	-0.03(-4.42%)
Aug 15, 2025	0.5810	0.5990	0.5550	0.5700	471,862	-0.01(-1.84%)
Aug 14, 2025	0.5943	0.6054	0.5421	0.5807	965,844	-0.03(-5.58%)
Aug 13, 2025	0.6110	0.6231	0.5986	0.6150	608,864	+0.01(+0.82%)
Aug 12, 2025	0.6377	0.6499	0.5943	0.6100	833,229	-0.03(-4.98%)
Aug 11, 2025	0.6420	0.6800	0.6200	0.6420	792,803	-0.00(-0.51%)
Aug 08, 2025	0.6605	0.6990	0.6342	0.6453	608,230	-0.03(-5.10%)
Aug 07, 2025	0.6855	0.7399	0.6622	0.6800	488,957	-0.04(-6.21%)
Aug 06, 2025	0.7790	0.7900	0.6952	0.7250	695,280	-0.05(-5.94%)
Aug 05, 2025	0.8200	0.8249	0.7500	0.7708	530,852	-0.05(-5.99%)
Aug 04, 2025	0.6545	0.8200	0.6545	0.8199	1,778,094	+0.16(+24.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Park Ha Biological Technology Co., Ltd. - ordinary shares (NQ:PHH)

Historical Prices

Starting at $3.75/week.

Subscribe Today