Lian Hwa Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	79.90	81.00	79.90	80.60	80.60	0.88%	339,223
Aug 6, 2026	79.20	80.10	79.20	79.90	79.90	-0.25%	452,713
Aug 5, 2026	80.00	81.00	79.10	80.10	80.10	0.12%	549,452
Aug 4, 2026	80.00	80.40	79.00	80.00	80.00	-0.50%	548,598
Aug 3, 2026	81.50	81.50	79.70	80.40	80.40	-1.35%	702,154
Jul 31, 2026	85.00	85.00	81.50	81.50	81.50	-0.61%	707,447
Jul 30, 2026	81.00	83.90	80.40	82.00	82.00	1.58%	994,200
Jul 29, 2026	83.55	83.91	81.27	82.09	80.73	-1.63%	1,183,707
Jul 28, 2026	82.09	83.46	82.09	83.46	82.07	0.88%	733,455
Jul 27, 2026	85.00	85.00	82.73	82.73	81.35	-0.98%	548,813
Jul 24, 2026	83.64	83.64	83.09	83.55	82.16	-0.11%	376,389
Jul 23, 2026	83.09	83.64	81.36	83.64	82.25	1.32%	414,827
Jul 22, 2026	84.09	84.55	82.46	82.55	81.17	-1.52%	478,893
Jul 21, 2026	82.36	84.55	82.36	83.82	82.43	1.77%	431,643
Jul 20, 2026	82.36	83.00	81.00	82.36	81.00	-	501,490
Jul 17, 2026	84.00	84.55	81.91	82.36	81.00	-1.41%	988,256
Jul 16, 2026	80.46	83.55	80.46	83.55	82.16	4.20%	1,136,053
Jul 15, 2026	79.18	80.36	78.55	80.18	78.85	2.80%	342,960
Jul 14, 2026	79.55	79.55	77.36	78.00	76.70	-0.81%	474,878
Jul 13, 2026	78.18	78.64	77.73	78.64	77.33	0.12%	378,193
Jul 9, 2026	78.18	78.73	78.00	78.55	77.24	-0.35%	497,805
Jul 8, 2026	79.91	80.18	78.64	78.82	77.51	-1.81%	664,359
Jul 7, 2026	81.09	81.36	80.09	80.27	78.94	-0.90%	435,999
Jul 6, 2026	80.46	81.73	80.09	81.00	79.65	0.68%	451,006
Jul 3, 2026	79.46	81.09	79.46	80.46	79.12	0.68%	356,969
Jul 2, 2026	80.00	80.27	79.46	79.91	78.58	-0.34%	263,755
Jul 1, 2026	79.36	80.18	78.64	80.18	78.85	1.26%	394,483
Jun 30, 2026	80.09	80.18	79.09	79.18	77.87	-1.14%	406,854
Jun 29, 2026	80.00	80.18	79.73	80.09	78.76	1.15%	304,202
Jun 26, 2026	79.73	80.18	78.91	79.18	77.87	-1.14%	359,507
Jun 25, 2026	80.00	80.82	79.91	80.09	78.76	0.11%	351,869
Jun 24, 2026	80.09	80.46	79.27	80.00	78.67	-	400,518
Jun 23, 2026	79.09	80.00	78.91	80.00	78.67	1.38%	391,989
Jun 22, 2026	79.46	79.46	78.64	78.91	77.60	-0.69%	395,106
Jun 18, 2026	79.09	79.46	78.91	79.46	78.13	0.46%	243,129
Jun 17, 2026	79.36	79.82	78.82	79.09	77.78	-0.46%	298,725
Jun 16, 2026	80.36	80.36	79.00	79.46	78.13	-0.23%	260,087
Jun 15, 2026	81.27	81.27	79.36	79.64	78.31	-1.68%	625,288
Jun 12, 2026	79.55	81.36	79.55	81.00	79.65	2.18%	409,191
Jun 11, 2026	79.91	79.91	78.82	79.27	77.96	0.11%	255,286
Jun 10, 2026	79.27	79.82	78.55	79.18	77.87	-0.11%	306,978
Jun 9, 2026	78.82	80.73	78.82	79.27	77.96	0.58%	356,053
Jun 8, 2026	79.18	79.73	78.18	78.82	77.51	-2.58%	513,107
Jun 5, 2026	79.00	81.27	79.00	80.91	79.57	2.42%	734,967
Jun 4, 2026	79.27	79.27	78.27	79.00	77.69	0.23%	280,624
Jun 3, 2026	78.46	79.55	78.00	78.82	77.51	0.70%	534,824
Jun 2, 2026	78.00	78.36	77.55	78.27	76.97	0.12%	404,554
Jun 1, 2026	78.00	78.36	77.00	78.18	76.88	0.58%	631,797
May 29, 2026	77.09	78.18	77.09	77.73	76.44	0.94%	436,025
May 28, 2026	77.82	78.55	76.91	77.00	75.72	-1.05%	481,295