PHCF

Puhui Wealth Investment ... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Previous Close Last Traded
0.135 4.44% 3.175 3.06 3.265 3.06 3.04 10:09:56
more quote information »

PHCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.983.882.753.0391,0740.1956.54%
1 Month4.545.92992.754.1086,449-1.37-30.07%
3 Months2.188.552.036.03580,2320.99545.64%
6 Months2.408.551.646.02288,1990.77532.29%
1 Year2.608.551.375.99142,1220.57522.12%
3 Years6.008.551.375.8992,215-2.83-47.08%
5 Years6.008.551.375.8992,215-2.83-47.08%

PHCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 3.11 0.06 1.97% 3.01 3.20 3.00 48,380
Aug 11 2020 3.05 0.18 6.09% 2.98 3.20 2.8201 93,308
Aug 10 2020 2.875 0.04 1.23% 3.00 3.00 2.75 24,187
Aug 07 2020 2.84 -0.20 -6.58% 2.90 3.00 2.75 25,537
Aug 06 2020 3.04 0.22 7.8% 2.98 3.88 2.75 263,959
Aug 05 2020 2.82 -0.93 -24.8% 3.73 3.77 2.75 207,086
Aug 04 2020 3.75 0.20 5.63% 3.62 3.75 3.569 4,287
Aug 03 2020 3.55 -0.07 -1.93% 3.61 3.6379 3.50 13,695
Jul 31 2020 3.62 0.02 0.56% 3.56 3.78 3.56 4,818
Jul 30 2020 3.60 -0.14 -3.74% 3.72 3.72 3.5402 13,679
Jul 29 2020 3.74 0.19 5.35% 3.47 4.098 3.3401 46,557
Jul 28 2020 3.55 -0.35 -8.97% 3.75 3.99 3.41 47,297
Jul 27 2020 3.90 -0.38 -8.78% 4.50 4.50 3.76 75,206
Jul 24 2020 4.2756 -0.09 -2.16% 4.29 4.4185 4.10 22,262
Jul 23 2020 4.37 0.13 3.07% 4.26 4.78 4.12 43,819
Jul 22 2020 4.24 -1.20 -21.99% 5.37 5.44 4.06 165,100
Jul 21 2020 5.435 -0.03 -0.46% 5.55 5.80 5.30 43,583
Jul 20 2020 5.46 0.93 20.53% 4.41 5.9299 4.4001 520,442
Jul 17 2020 4.53 0.36 8.72% 4.16 4.60 4.16 49,213
Jul 16 2020 4.1667 -0.38 -8.43% 4.54 4.728 4.09 16,574
Jul 15 2020 4.5502 -0.11 -2.36% 4.23 4.98 4.23 48,082
Jul 14 2020 4.66 0.54 12.97% 4.88 5.11 4.2202 72,060
Jul 13 2020 4.125 -1.69 -29.1% 5.85 5.8522 4.05 169,372
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 14:26:57