PHCF - Puhui Wealth Investment Management Co., Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20202.56002.56002.56002.56002.5600-
Feb 25, 20202.56002.56002.56002.56002.5600-
Feb 24, 20202.56002.56002.56002.56002.5600-
Feb 21, 20202.56002.56002.56002.56002.5600-
Feb 20, 20202.56002.56002.56002.56002.5600100
Feb 19, 20202.56002.56002.56002.56002.5600-
Feb 18, 20202.44002.56002.44002.56002.5600300
Feb 14, 20202.11002.36202.11002.36202.3620400
Feb 13, 20202.45302.45302.45302.45302.4530-
Feb 12, 20202.45302.45302.45302.45302.4530-
Feb 11, 20202.24002.45302.24002.45302.4530800
Feb 10, 20202.19002.19002.04002.15902.1590600
Feb 07, 20202.04002.18001.97502.18002.18003,700
Feb 06, 20202.02502.32002.02002.10002.10001,500
Feb 05, 20202.27002.27002.27002.27002.2700300
Feb 04, 20202.21002.21002.21002.21002.2100-
Feb 03, 20202.21002.21002.21002.21002.2100-
Jan 31, 20202.21002.21002.21002.21002.2100200
Jan 30, 20202.17002.17002.17002.17002.1700-
Jan 29, 20202.17002.17002.17002.17002.1700-
Jan 28, 20202.17002.17002.17002.17002.1700-
Jan 27, 20202.00002.17002.00002.17002.1700700
Jan 24, 20202.19002.19002.19002.19002.1900-
Jan 23, 20202.10202.19002.10202.19002.1900600
Jan 22, 20202.20002.20002.20002.20002.2000-
Jan 21, 20202.20002.20002.20002.20002.2000200
Jan 17, 20202.05302.16002.03002.16002.16001,900
Jan 16, 20202.22002.22002.22002.22002.2200-
Jan 15, 20202.22002.22002.22002.22002.22001,600
Jan 14, 20202.12002.23002.12002.20002.20001,000
Jan 13, 20202.08002.08002.06202.07202.07201,500
Jan 10, 20202.00002.05602.00002.05602.056012,800
Jan 09, 20202.01002.09602.00002.09602.0960600
Jan 08, 20202.13602.14002.13602.14002.1400400
Jan 07, 20202.12002.12002.12002.12002.1200500
Jan 06, 20202.09002.09002.00002.08702.08703,400
Jan 03, 20202.12002.12002.00002.00002.00001,200
Jan 02, 20202.01002.10002.00002.10002.10005,500
Dec 31, 20192.14002.14002.14002.14002.1400-
Dec 30, 20192.14002.14002.14002.14002.1400200
Dec 27, 20192.01002.12002.00002.04002.04005,100
Dec 26, 20192.20002.30002.14002.14002.1400800
Dec 24, 20192.05302.10002.05302.09002.09001,400
Dec 23, 20192.02002.12002.00002.11002.11003,200
Dec 20, 20192.20002.20002.20002.20002.2000-
Dec 19, 20192.20002.20002.20002.20002.2000200
Dec 18, 20192.37002.37002.15502.15502.1550400
Dec 17, 20192.19502.27002.19002.27002.2700600
Dec 16, 20192.24002.33002.19002.33002.33006,100
Dec 13, 20192.36002.36002.36002.36002.3600-
Dec 12, 20192.40002.52002.33002.36002.36001,700
Dec 11, 20192.39002.49902.32002.36002.36005,100
Dec 10, 20192.45002.48002.08902.45002.45004,300
Dec 09, 20192.38803.85902.30002.50002.5000161,600
Dec 06, 20192.56302.63002.54602.63002.63002,000
Dec 05, 20192.58102.58102.58102.58102.5810-
Dec 04, 20192.58102.58102.58102.58102.5810-
Dec 03, 20192.58102.58102.58102.58102.5810700
Dec 02, 20192.27002.60002.27002.59402.59402,500
Nov 29, 20192.58102.62002.58002.62002.62002,200
Nov 27, 20192.60002.60002.60002.60002.6000-
Nov 26, 20192.60002.60002.60002.60002.6000100
Nov 25, 20192.60002.60002.60002.60002.6000100
Nov 22, 20192.60002.60002.60002.60002.6000300
Nov 21, 20192.60002.60002.60002.60002.6000500
Nov 20, 20192.62002.62002.60002.60002.60001,600
Nov 19, 20192.43002.62002.43002.60002.60003,300
Nov 18, 20192.63002.63002.45002.45002.45002,800
Nov 15, 20192.50002.60002.40002.60002.60005,600
Nov 14, 20192.57702.57702.57702.57702.5770400
Nov 13, 20192.62702.62702.57702.57702.57701,300
Nov 12, 20192.63002.63002.56002.62002.62001,400
Nov 11, 20192.63002.63002.53902.57002.57001,400
Nov 08, 20192.55002.63002.45302.60002.60003,100
Nov 07, 20192.48002.58002.37002.37002.37004,700
Nov 06, 20192.63902.64002.56302.56302.56301,200
Nov 05, 20192.55302.63002.36002.63002.63005,200
Nov 04, 20192.64002.64002.64002.64002.6400500
Nov 01, 20192.64002.64002.64002.64002.6400700
Oct 31, 20192.50002.64002.50002.64002.64002,200
Oct 30, 20192.63702.65002.63702.65002.65001,300
Oct 29, 20192.64002.64002.64002.64002.6400400
Oct 28, 20192.64002.64002.64002.64002.6400800
Oct 25, 20192.64002.64002.64002.64002.6400500
Oct 24, 20192.50002.65002.41002.65002.65006,200
Oct 23, 20192.64002.64002.64002.64002.6400200
Oct 22, 20192.64002.65002.62002.64002.64003,300
Oct 21, 20192.51002.51002.46002.51002.5100800
Oct 18, 20192.63002.63002.63002.63002.6300600
Oct 17, 20192.64002.64002.59702.63002.63002,000
Oct 16, 20192.63002.63002.63002.63002.6300100
Oct 15, 20192.40002.63002.40002.63002.63001,300
Oct 14, 20192.64002.64002.64002.64002.6400100
Oct 11, 20192.66002.66002.38002.64002.64004,100
Oct 10, 20192.52902.60002.52902.60002.60001,100
Oct 09, 20192.60002.60002.38802.57702.57705,000
Oct 08, 20192.66002.66002.50302.50302.50301,700
Oct 07, 20192.63002.63002.63002.63002.6300100
Oct 04, 20192.65002.65002.54702.63002.63002,300
Oct 03, 20192.59002.59002.33302.58702.58703,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...