Hi-Yes International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	72.20	72.20	71.00	71.10	71.10	-	218,569
Jun 24, 2026	71.30	72.30	71.00	71.10	71.10	-0.28%	408,445
Jun 23, 2026	72.00	72.50	71.20	71.30	71.30	-0.97%	552,480
Jun 22, 2026	74.90	74.90	70.20	72.00	72.00	-6.25%	2,659,935
Jun 18, 2026	78.00	79.80	75.70	76.80	76.80	-1.03%	2,160,283
Jun 17, 2026	75.00	77.70	74.10	77.60	77.60	4.02%	1,625,837
Jun 16, 2026	72.70	75.20	72.70	74.60	74.60	2.75%	1,224,909
Jun 15, 2026	72.70	73.50	71.90	72.60	72.60	-0.27%	994,823
Jun 12, 2026	72.20	75.80	72.20	72.80	72.80	0.28%	2,556,504
Jun 11, 2026	76.60	77.50	71.90	72.60	72.60	-7.04%	4,303,535
Jun 10, 2026	71.00	78.10	70.20	78.10	78.10	10.00%	5,909,182
Jun 9, 2026	71.60	72.60	70.50	71.00	71.00	0.14%	433,430
Jun 8, 2026	69.00	71.50	69.00	70.90	70.90	-2.07%	692,823
Jun 5, 2026	73.70	73.70	72.10	72.40	72.40	-2.56%	537,210
Jun 4, 2026	77.20	79.90	74.30	74.30	74.30	-0.67%	1,492,568
Jun 3, 2026	70.50	76.60	69.70	74.80	74.80	5.80%	921,137
Jun 2, 2026	69.90	70.70	69.30	70.70	70.70	1.14%	334,530
Jun 1, 2026	68.20	69.90	68.20	69.90	69.90	2.64%	337,475
May 29, 2026	67.90	68.30	67.60	68.10	68.10	0.74%	188,375
May 28, 2026	68.20	68.40	67.40	67.60	67.60	-0.44%	226,248
May 27, 2026	68.00	68.40	67.80	67.90	67.90	0.15%	432,858
May 26, 2026	68.30	68.60	67.40	67.80	67.80	-0.73%	286,170
May 25, 2026	69.00	69.30	67.70	68.30	68.30	-1.01%	608,426
May 22, 2026	69.30	69.50	69.00	69.00	69.00	-0.58%	196,618
May 21, 2026	69.70	70.00	69.30	69.40	69.40	0.43%	159,505
May 20, 2026	69.50	69.50	68.90	69.10	69.10	-0.58%	197,378
May 19, 2026	69.30	70.10	69.30	69.50	69.50	0.29%	207,965
May 18, 2026	69.30	69.70	68.80	69.30	69.30	-0.29%	231,263
May 15, 2026	70.00	71.70	69.20	69.50	69.50	-0.29%	410,267
May 14, 2026	70.10	70.60	69.10	69.70	69.70	-0.85%	518,389
May 13, 2026	70.20	70.90	70.10	70.30	70.30	-0.85%	134,689
May 12, 2026	70.80	70.90	70.00	70.90	70.90	-0.14%	231,706
May 11, 2026	70.90	71.60	70.70	71.00	71.00	0.14%	251,697
May 8, 2026	71.70	71.70	70.40	70.90	70.90	-0.56%	311,024
May 7, 2026	71.20	71.50	70.70	71.30	71.30	0.28%	254,195
May 6, 2026	71.50	71.80	70.60	71.10	71.10	-1.25%	330,010
May 5, 2026	72.20	72.40	71.20	72.00	72.00	-	228,768
May 4, 2026	70.90	72.90	70.90	72.00	72.00	1.27%	304,523
Apr 30, 2026	72.80	72.80	71.10	71.10	71.10	-2.34%	349,846
Apr 29, 2026	72.10	73.10	71.80	72.80	72.80	0.97%	190,065
Apr 28, 2026	72.50	72.60	71.30	72.10	72.10	-	197,345
Apr 27, 2026	73.20	73.20	70.80	72.10	72.10	-1.50%	490,510
Apr 24, 2026	75.80	75.80	73.10	73.20	73.20	-1.88%	294,562
Apr 23, 2026	76.80	77.10	73.50	74.60	74.60	-2.86%	737,110
Apr 22, 2026	77.90	77.90	76.70	76.80	76.80	-0.78%	184,381
Apr 21, 2026	77.40	77.80	76.60	77.40	77.40	0.91%	218,267
Apr 20, 2026	78.00	78.00	76.50	76.70	76.70	-1.03%	285,795
Apr 17, 2026	78.80	78.80	77.50	77.50	77.50	-1.27%	201,347
Apr 16, 2026	79.00	80.30	78.00	78.50	78.50	-0.63%	313,425
Apr 15, 2026	78.00	79.40	77.60	79.00	79.00	1.54%	279,023