PHCF

Puhui Wealth Investment ... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Puhui Wealth Investment Management Company Ltd PHCF NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0246 -0.63% 3.855 12:06:39
Open Price Low Price High Price Close Price Prev Close
3.94 3.7043 4.03 3.8796
more quote information »

PHCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.814.043.603.8343,8350.0451.18%
1 Month3.674.643.3653.9857,1540.1855.04%
3 Months4.055.883.004.2441,813-0.195-4.81%
6 Months3.129.102.93155.33174,2080.73523.56%
1 Year4.509.102.224.84129,703-0.645-14.33%
3 Years6.009.101.375.41108,108-2.15-35.75%
5 Years6.009.101.375.41108,108-2.15-35.75%

PHCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 3.8796 0.10 2.66% 3.77 4.04 3.63 127,797
Jul 23 2021 3.7789 0.03 0.91% 3.63 3.84 3.62 6,722
Jul 22 2021 3.745 -0.12 -2.98% 3.73 4.04 3.60 78,435
Jul 21 2021 3.86 0.05 1.31% 3.81 3.913 3.75 5,822
Jul 20 2021 3.81 0.07 1.87% 3.81 3.82 3.81 398
Jul 19 2021 3.74 -0.16 -4.1% 3.85 3.99 3.68 9,210
Jul 16 2021 3.90 -0.07 -1.64% 3.97 4.04 3.80 7,285
Jul 15 2021 3.965 -0.04 -0.88% 3.97 4.09 3.84 11,831
Jul 14 2021 4.00 -0.02 -0.5% 4.0761 4.0761 3.86 5,691
Jul 13 2021 4.02 -0.12 -2.9% 4.01 4.13 3.9601 12,726
Jul 12 2021 4.14 -0.10 -2.36% 4.23 4.24 3.855 58,354
Jul 09 2021 4.24 0.06 1.44% 4.10 4.46 3.9301 95,047
Jul 08 2021 4.18 0.63 17.75% 3.48 4.64 3.48 341,664
Jul 07 2021 3.55 -0.13 -3.53% 3.71 3.71 3.52 11,929
Jul 06 2021 3.68 -0.21 -5.28% 3.87 4.1156 3.6455 20,964
Jul 02 2021 3.885 0.15 3.88% 3.70 4.08 3.66 4,858
Jul 01 2021 3.74 -0.16 -4.1% 3.95 3.95 3.6478 17,988
Jun 30 2021 3.90 0.49 14.37% 3.40 4.44 3.40 209,284
Jun 29 2021 3.41 -0.31 -8.33% 3.67 3.71 3.365 59,921
Jun 28 2021 3.72 0.02 0.54% 3.76 3.78 3.55 13,776
See More Historical Prices »


Your Recent History
NASDAQ
PHCF
Puhui Weal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.