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 Last Traded
-1.10 -23.66% 3.55 10:44:32
Close Price Low Price High Price Open Price Previous Close
3.30 4.10 3.69 4.65
more quote information »

PHCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.906.362.88444.621,082,8100.6522.41%
1 Month3.056.362.88444.57266,2550.5016.39%
3 Months3.726.362.754.28115,993-0.17-4.57%
6 Months2.13768.552.005.77316,2181.4166.07%
1 Year2.538.551.645.74165,1151.0240.32%
3 Years6.008.551.375.6696,341-2.45-40.83%
5 Years6.008.551.375.6696,341-2.45-40.83%

PHCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 4.65 1.35 40.91% 3.50 6.36 3.31 5,293,764
Oct 20 2020 3.30 0.10 3.12% 3.24 3.402 3.06 43,426
Oct 19 2020 3.2001 0.10 3.23% 3.10 3.30 3.0101 56,094
Oct 16 2020 3.1001 0.10 3.48% 3.01 3.1378 2.99 10,092
Oct 15 2020 2.9958 0.00 -0.14% 2.90 3.02 2.8844 10,672
Oct 14 2020 3.00 -0.05 -1.64% 3.06 3.30 2.95 14,957
Oct 13 2020 3.0501 -0.30 -8.95% 3.44 3.44 3.02 37,927
Oct 12 2020 3.35 0.34 11.3% 2.99 3.49 2.975 71,844
Oct 09 2020 3.01 0.01 0.33% 3.00 3.01 2.9943 1,751
Oct 08 2020 3.00 0.00 0.0% 3.00 3.0006 2.97 4,499
Oct 07 2020 3.00 -0.10 -3.23% 3.08 3.08 2.99 1,530
Oct 06 2020 3.10 0.06 1.97% 3.02 3.11 2.94 4,870
Oct 05 2020 3.04 0.00 0.0% 3.04 3.04 2.92 3,994
Oct 02 2020 3.04 0.13 4.47% 2.98 3.06 2.98 6,273
Oct 01 2020 2.91 -0.09 -3.0% 3.00 3.07 2.94 10,731
Sep 30 2020 3.00 -0.03 -0.99% 3.0062 3.0062 2.95 755
Sep 29 2020 3.03 -0.02 -0.66% 3.07 3.07 2.99 2,557
Sep 28 2020 3.05 0.12 4.1% 3.00 3.00 2.95 3,101
Sep 25 2020 2.93 0.03 1.03% 2.92 3.12 2.92 1,623
Sep 24 2020 2.90 -0.11 -3.65% 3.05 3.05 2.90 4,616
Sep 23 2020 3.01 -0.04 -1.31% 3.06 3.06 3.01 2,585
Sep 22 2020 3.05 0.05 1.67% 3.0285 3.05 2.95 5,427
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:20201022 14:59:42