PHCF

Puhui Wealth Investment ... Historical Data

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
0.05 4.95% 1.06 11:27:49
Open Price Low Price High Price Close Price Prev Close
0.9651 0.9651 1.06 1.01
more quote information »

PHCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.191.22460.95971.0634,164-0.13-10.92%
1 Month0.77211.22460.72131.0285,9190.287937.29%
3 Months0.581.22460.52440.943045539,8330.4882.76%
6 Months0.92991.700.4050.972993680,5120.130113.99%
1 Year3.48643.64230.4051.92245,239-2.43-69.6%
3 Years2.709.100.4053.77171,352-1.64-60.74%
5 Years6.009.100.4053.77144,777-4.94-82.33%

PHCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.01 0.03 3.05% 0.9653 1.05 0.9597 17,924
Aug 11 2022 0.9801 -0.0499 -4.84% 1.03 1.07 0.98 12,114
Aug 10 2022 1.03 -0.04 -3.75% 1.10 1.10 1.02 17,821
Aug 09 2022 1.0701 -0.01 -0.92% 1.07 1.1999 1.06 90,614
Aug 08 2022 1.08 -0.06 -4.85% 1.19 1.2246 1.07 32,347
Aug 05 2022 1.135 0.05 5.09% 1.10 1.165 1.06 121,570
Aug 04 2022 1.08 0.06 5.88% 1.14 1.1494 1.0301 45,409
Aug 03 2022 1.02 0.13 15.01% 0.95 1.0388 0.88001 130,612
Aug 02 2022 0.8869 -0.0631 -6.64% 0.9166 0.955 0.7213 183,849
Aug 01 2022 0.95 -0.115 -10.8% 1.15 1.15 0.9303 60,548
Jul 29 2022 1.065 0.03 3.4% 1.09 1.18 0.98 176,883
Jul 28 2022 1.03 -0.06 -5.5% 1.12 1.13 0.91 94,996
Jul 27 2022 1.09 0.00 0.0% 1.14 1.19 0.8875 54,835
Jul 26 2022 1.09 0.01 0.93% 1.03 1.09 0.87 100,293
Jul 25 2022 1.08 0.13 14.27% 1.08 1.21 0.98 323,778
Jul 22 2022 0.9451 -0.0147 -1.53% 0.97 0.97 0.869205 15,453
Jul 21 2022 0.9598 0.0398 4.33% 0.9375 0.97 0.9275 35,500
Jul 20 2022 0.92 0.04 4.55% 0.792 0.93 0.792 33,226
Jul 19 2022 0.88 0.0032 0.36% 0.9121 0.9121 0.7453 107,997
Jul 18 2022 0.8768 0.1201 15.87% 0.7721 0.8769 0.7721 62,608
Jul 15 2022 0.7567 0.0568 8.12% 0.671 0.777999 0.671 90,303
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.

Log in to InvestorsHub
Register Now