Park Ha Biological Tech

PHH
🏛️ usa →
0.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.46 0.51 0.46 0.50 0.6M
2025-09-25 0.48 0.48 0.46 0.47 0.2M
2025-09-24 0.48 0.49 0.48 0.48 0.2M
2025-09-23 0.49 0.49 0.46 0.48 0.3M
2025-09-22 0.48 0.50 0.48 0.49 0.4M
2025-09-19 0.48 0.51 0.47 0.51 0.5M
2025-09-18 0.48 0.50 0.48 0.49 0.4M
2025-09-17 0.44 0.55 0.44 0.50 1.8M
2025-09-16 0.44 0.46 0.44 0.45 0.7M
2025-09-15 0.49 0.49 0.44 0.45 0.9M
2025-09-12 0.46 0.49 0.46 0.48 0.6M
2025-09-11 0.52 0.53 0.44 0.47 2.1M
2025-09-10 0.51 0.56 0.49 0.55 2.8M
2025-09-09 0.42 0.47 0.41 0.47 1.5M
2025-09-08 0.44 0.46 0.41 0.42 0.4M
2025-09-05 0.43 0.47 0.43 0.44 0.6M
2025-09-04 0.48 0.48 0.43 0.45 0.7M
2025-09-03 0.49 0.51 0.47 0.48 0.5M
2025-09-02 0.50 0.51 0.49 0.51 0.4M
2025-08-29 0.51 0.51 0.48 0.50 0.5M
2025-08-28 0.55 0.56 0.51 0.52 0.8M
2025-08-27 0.54 0.59 0.53 0.56 1.7M
2025-08-26 0.52 0.64 0.50 0.53 2.7M
2025-08-25 0.55 0.56 0.49 0.50 0.6M
2025-08-22 0.52 0.57 0.51 0.54 1.0M
2025-08-21 0.46 0.51 0.46 0.51 0.6M
2025-08-20 0.52 0.52 0.48 0.50 0.6M
2025-08-19 0.52 0.55 0.51 0.52 0.6M
2025-08-18 0.57 0.59 0.54 0.55 0.6M
2025-08-15 0.58 0.60 0.56 0.57 0.5M
2025-08-14 0.59 0.61 0.54 0.58 1.0M
2025-08-13 0.61 0.62 0.60 0.62 0.6M
2025-08-12 0.64 0.65 0.59 0.61 0.9M
2025-08-11 0.64 0.68 0.62 0.64 0.8M
2025-08-08 0.66 0.70 0.63 0.65 0.6M
2025-08-07 0.69 0.74 0.66 0.68 0.5M
2025-08-06 0.78 0.79 0.70 0.73 0.7M
2025-08-05 0.82 0.83 0.75 0.77 0.5M
2025-08-04 0.66 0.82 0.66 0.82 1.8M
2025-08-01 0.70 0.72 0.63 0.66 0.9M
2025-07-31 0.78 0.78 0.71 0.72 0.7M
2025-07-30 0.75 0.80 0.75 0.78 0.6M
2025-07-29 0.81 0.82 0.75 0.77 0.6M
2025-07-28 0.88 0.88 0.82 0.82 0.4M
2025-07-25 0.82 0.85 0.80 0.83 0.7M
2025-07-24 0.90 0.90 0.82 0.84 1.5M
2025-07-23 0.87 0.92 0.86 0.91 0.8M
2025-07-22 0.93 0.93 0.85 0.88 0.8M
2025-07-21 0.93 0.96 0.92 0.92 1.1M
2025-07-18 0.96 1.02 0.93 0.95 1.4M
2025-07-17 0.91 1.06 0.91 1.02 1.8M
2025-07-16 1.00 1.04 0.95 0.95 1.6M
2025-07-15 0.91 1.09 0.91 1.01 3.4M
2025-07-14 1.03 1.03 0.88 0.92 3.6M
2025-07-11 1.15 1.16 1.03 1.04 4.4M
2025-07-10 1.10 1.34 1.10 1.15 12.3M
2025-07-09 2.56 2.66 1.06 1.10 25.8M
2025-07-08 41.03 41.37 2.82 2.99 8.9M
2025-07-07 40.51 41.49 39.89 41.01 1.4M
2025-07-03 39.85 41.12 39.75 40.58 0.9M
2025-07-02 36.68 39.98 36.50 39.80 1.2M
2025-07-01 35.38 36.92 35.15 36.42 0.6M
2025-06-30 34.34 35.50 34.03 34.99 0.6M
2025-06-27 33.70 34.00 33.51 33.90 0.7M
2025-06-26 32.60 34.20 32.30 33.68 1.1M
2025-06-25 31.42 32.81 31.12 32.36 0.9M
2025-06-24 30.11 31.61 30.03 31.43 1.5M
2025-06-23 27.02 30.43 26.30 30.11 1.4M
2025-06-20 23.95 26.60 23.50 26.57 1.3M
2025-06-18 22.79 24.50 21.00 23.95 1.1M
2025-06-17 20.99 22.62 20.98 21.91 0.3M
2025-06-16 20.36 21.28 19.89 20.67 0.3M
2025-06-13 20.00 22.00 19.00 19.80 0.4M
2025-06-12 20.67 20.99 18.75 18.86 0.3M
2025-06-11 18.89 21.11 18.57 20.48 0.3M
2025-06-10 17.43 18.91 17.43 18.70 0.3M
2025-06-09 18.15 19.25 17.60 18.50 0.3M
2025-06-06 16.76 18.35 16.00 17.84 0.3M
2025-06-05 14.13 16.77 13.85 16.74 0.4M
2025-06-04 13.70 14.38 13.45 14.24 0.3M
2025-06-03 14.43 14.53 11.67 13.71 0.4M
2025-06-02 14.05 14.65 13.09 14.42 0.3M
2025-05-30 14.35 14.70 13.99 14.01 0.3M
2025-05-29 14.39 14.84 13.68 14.37 0.4M
2025-05-28 14.89 15.30 14.23 14.23 0.3M
2025-05-27 14.53 14.90 14.10 14.69 0.3M
2025-05-23 14.17 15.18 14.17 14.53 0.3M
2025-05-22 14.39 16.00 13.89 14.56 0.4M
2025-05-21 14.08 15.00 12.94 14.53 0.4M
2025-05-20 14.12 14.70 13.99 14.22 0.3M
2025-05-19 14.95 15.02 14.02 14.18 0.4M
2025-05-16 13.21 15.00 13.03 14.81 0.3M
2025-05-15 14.19 14.23 12.92 13.27 0.3M
2025-05-14 13.42 14.37 13.42 13.90 0.3M
2025-05-13 13.01 14.96 13.01 13.73 0.4M
2025-05-12 14.92 15.54 12.57 13.38 0.3M
2025-05-09 14.70 15.64 14.20 14.92 0.3M
2025-05-08 14.95 15.13 14.19 14.53 0.3M
2025-05-07 13.70 15.00 13.50 14.60 0.3M
2025-05-06 13.19 14.00 12.96 13.62 0.3M
2025-05-05 12.47 13.43 12.03 12.91 0.2M
2025-05-02 14.10 14.84 12.80 13.05 0.3M
2025-05-01 14.30 15.60 14.00 14.29 0.3M
2025-04-30 14.49 14.62 13.81 14.32 0.4M
2025-04-29 13.36 15.63 13.36 14.05 0.3M
2025-04-28 14.53 14.80 13.72 13.78 0.3M
2025-04-25 14.54 14.90 14.10 14.27 0.3M
2025-04-24 14.65 15.34 14.26 14.26 0.3M
2025-04-23 13.71 15.40 13.71 14.84 0.4M
2025-04-22 13.70 16.56 13.14 13.71 0.5M
2025-04-21 13.26 13.70 13.00 13.50 0.4M
2025-04-17 13.70 13.93 12.96 13.53 0.4M
2025-04-16 13.00 15.00 12.76 13.01 0.5M
2025-04-15 13.10 13.75 12.63 13.19 0.4M
2025-04-14 12.32 13.88 12.32 13.02 0.4M
2025-04-11 13.03 13.65 12.00 12.98 0.5M
2025-04-10 13.40 14.50 12.95 13.02 0.4M
2025-04-09 12.75 14.09 12.27 13.59 0.4M
2025-04-08 13.11 14.00 12.44 12.74 0.4M
2025-04-07 13.39 14.79 12.73 13.12 0.4M
2025-04-04 12.88 13.90 12.20 13.59 0.4M
2025-04-03 12.94 13.85 12.20 12.78 0.4M
2025-04-02 11.83 14.00 11.83 13.25 0.6M
2025-04-01 12.98 14.34 11.50 11.79 0.6M
2025-03-31 12.49 14.75 11.65 13.22 0.6M
2025-03-28 11.74 13.79 11.32 12.79 0.4M
2025-03-27 10.28 12.41 10.05 11.83 0.5M
2025-03-26 9.57 11.31 9.30 10.60 0.5M
2025-03-25 11.23 11.88 9.45 9.54 0.6M
2025-03-24 13.31 13.32 10.13 10.82 0.5M
2025-03-21 11.00 13.98 11.00 13.48 0.5M
2025-03-20 9.60 11.91 9.26 11.03 0.5M
2025-03-19 10.60 11.00 9.52 9.72 0.5M
2025-03-18 7.80 10.98 7.30 10.60 0.6M
2025-03-17 8.38 8.38 6.90 7.89 0.5M
2025-03-14 8.29 8.65 7.51 7.70 0.4M
2025-03-13 8.71 9.00 8.15 8.24 0.5M
2025-03-12 8.23 9.00 7.86 8.75 0.5M
2025-03-11 8.12 8.95 7.68 8.30 0.4M
2025-03-10 7.90 9.17 7.71 8.03 0.4M
2025-03-07 6.79 7.98 6.44 7.69 0.4M
2025-03-06 6.75 7.00 6.10 6.90 0.4M
2025-03-05 7.41 7.81 6.15 6.65 0.5M
2025-03-04 5.80 7.41 5.74 7.19 0.3M
2025-03-03 5.19 5.82 5.15 5.82 0.3M
2025-02-28 5.48 5.48 5.22 5.24 0.0M
2025-02-27 5.94 5.94 5.19 5.19 0.0M
2025-02-26 5.00 5.45 5.00 5.45 0.0M
2025-02-25 5.00 5.36 5.00 5.24 0.0M
2025-02-24 5.00 5.38 5.00 5.38 0.0M
2025-02-21 5.22 5.45 5.22 5.44 0.0M
2025-02-20 5.21 5.46 5.20 5.45 0.0M
2025-02-19 5.31 5.56 5.20 5.56 0.0M
2025-02-18 5.25 5.60 4.94 5.60 0.0M
2025-02-14 5.25 5.56 5.17 5.26 0.0M
2025-02-13 5.15 5.56 5.13 5.55 0.0M
2025-02-12 5.27 5.27 5.01 5.12 0.0M
2025-02-11 5.20 5.36 4.55 5.26 0.0M
2025-02-10 5.60 5.60 5.21 5.28 0.0M
2025-02-07 5.32 5.75 5.32 5.60 0.0M
2025-02-06 5.42 5.74 5.40 5.48 0.0M
2025-02-05 5.95 6.15 5.03 5.28 0.1M
2025-02-04 6.19 6.33 5.85 6.18 0.0M
2025-02-03 5.82 6.32 5.80 6.19 0.0M
2025-01-31 5.65 6.31 5.41 6.00 0.1M
2025-01-30 5.75 6.65 5.75 6.11 0.1M
2025-01-29 5.45 5.70 5.25 5.69 0.0M
2025-01-28 5.30 5.60 5.30 5.34 0.0M
2025-01-27 5.51 5.74 5.10 5.35 0.1M
2025-01-24 5.98 5.98 5.23 5.49 0.2M
2025-01-23 5.49 5.77 5.38 5.70 0.0M
2025-01-22 5.74 5.93 5.01 5.25 0.1M
2025-01-21 5.80 6.00 5.75 5.89 0.0M
2025-01-17 5.95 6.05 5.65 5.71 0.0M
2025-01-16 5.96 6.07 5.61 5.85 0.1M
2025-01-15 5.72 5.84 5.36 5.80 0.2M
2025-01-14 5.75 6.01 5.50 5.78 0.1M
2025-01-13 4.93 5.75 4.74 5.75 0.2M
2025-01-10 4.54 5.20 4.54 4.83 0.1M
2025-01-08 4.99 5.20 4.60 4.63 0.0M
2025-01-07 4.97 5.20 4.69 4.99 0.0M
2025-01-06 4.42 5.34 4.42 4.71 0.1M
2025-01-03 4.64 4.64 4.20 4.40 0.2M
2025-01-02 5.88 6.02 4.30 4.60 0.2M