Hong Yi Fiber Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.20	11.30	11.10	11.20	11.20	-	62,645
May 7, 2026	11.15	11.30	11.10	11.20	11.20	-0.44%	149,802
May 6, 2026	11.25	11.30	11.15	11.25	11.25	0.45%	96,926
May 5, 2026	11.25	11.25	11.15	11.20	11.20	-0.88%	54,917
May 4, 2026	11.30	11.35	11.25	11.30	11.30	-0.88%	39,021
Apr 30, 2026	11.40	11.40	11.40	11.40	11.40	-	20,713
Apr 29, 2026	11.50	11.50	11.35	11.40	11.40	-	68,110
Apr 28, 2026	11.60	11.95	11.30	11.40	11.40	-0.44%	99,566
Apr 27, 2026	11.50	11.55	11.30	11.45	11.45	-0.87%	166,074
Apr 24, 2026	11.65	11.80	11.55	11.55	11.55	-	84,309
Apr 23, 2026	11.75	11.80	11.50	11.55	11.55	-2.12%	101,313
Apr 22, 2026	11.90	11.90	11.70	11.80	11.80	-0.84%	87,719
Apr 21, 2026	12.00	12.00	11.80	11.90	11.90	-0.42%	39,196
Apr 20, 2026	12.00	12.05	11.90	11.95	11.95	-0.42%	66,728
Apr 17, 2026	11.95	12.05	11.90	12.00	12.00	0.42%	94,156
Apr 16, 2026	11.85	12.05	11.85	11.95	11.95	0.84%	126,408
Apr 15, 2026	12.05	12.05	11.80	11.85	11.85	-1.25%	77,379
Apr 14, 2026	12.00	12.05	11.85	12.00	12.00	0.84%	108,607
Apr 13, 2026	11.90	11.95	11.85	11.90	11.90	-	66,611
Apr 10, 2026	12.05	12.05	11.85	11.90	11.90	-1.24%	71,913
Apr 9, 2026	12.00	12.05	11.95	12.05	12.05	0.42%	54,594
Apr 8, 2026	12.10	12.10	11.90	12.00	12.00	0.42%	211,932
Apr 7, 2026	12.15	12.15	11.90	11.95	11.95	-0.42%	89,056
Apr 2, 2026	12.60	12.60	11.85	12.00	12.00	2.56%	329,621
Apr 1, 2026	11.80	11.80	11.40	11.70	11.70	0.86%	138,554
Mar 31, 2026	11.20	12.30	11.20	11.60	11.60	3.57%	772,247
Mar 30, 2026	11.15	11.30	11.15	11.20	11.20	-	66,252
Mar 27, 2026	11.15	11.25	11.15	11.20	11.20	0.45%	69,130
Mar 26, 2026	11.20	11.20	11.15	11.15	11.15	0.90%	33,624
Mar 25, 2026	11.10	11.20	11.05	11.05	11.05	-	73,692
Mar 24, 2026	11.20	11.20	11.00	11.05	11.05	-0.90%	96,657
Mar 23, 2026	11.20	11.25	11.15	11.15	11.15	-0.45%	37,442
Mar 20, 2026	11.20	11.30	11.15	11.20	11.20	-	92,201
Mar 19, 2026	11.40	11.40	11.20	11.20	11.20	-0.44%	58,853
Mar 18, 2026	11.20	11.30	11.20	11.25	11.25	0.45%	62,243
Mar 17, 2026	11.20	11.25	11.15	11.20	11.20	0.90%	59,779
Mar 16, 2026	11.10	11.15	11.05	11.10	11.10	-	96,650
Mar 13, 2026	11.10	11.15	11.05	11.10	11.10	-0.89%	58,987
Mar 12, 2026	11.20	11.25	11.15	11.20	11.20	-	110,800
Mar 11, 2026	11.10	11.25	11.10	11.20	11.20	0.90%	83,280
Mar 10, 2026	11.20	11.20	11.10	11.10	11.10	0.45%	38,476
Mar 9, 2026	11.35	11.35	10.95	11.05	11.05	-2.64%	272,052
Mar 6, 2026	11.25	11.45	11.20	11.35	11.35	0.89%	111,751
Mar 5, 2026	11.30	11.40	11.25	11.25	11.25	0.45%	140,665
Mar 4, 2026	11.35	11.35	11.20	11.20	11.20	-2.18%	156,223
Mar 3, 2026	11.40	11.50	11.40	11.45	11.45	-0.43%	177,603
Mar 2, 2026	11.55	11.65	11.45	11.50	11.50	-0.43%	109,590
Feb 26, 2026	11.60	11.60	11.45	11.55	11.55	-0.43%	77,457
Feb 25, 2026	11.65	11.65	11.45	11.60	11.60	-	223,238
Feb 24, 2026	11.85	11.85	11.55	11.60	11.60	-1.69%	168,464