Hi-Lai Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	168.00	168.50	167.00	168.50	-	-0.30%	13,240
Jul 28, 2026	166.50	172.00	166.50	169.00	169.00	-2.03%	58,137
Jul 27, 2026	172.00	173.00	172.00	172.50	172.50	0.29%	20,037
Jul 24, 2026	171.00	172.00	171.00	172.00	172.00	0.29%	15,390
Jul 23, 2026	173.00	173.50	171.50	171.50	171.50	-2.00%	35,306
Jul 22, 2026	176.00	176.00	174.50	175.00	175.00	-0.28%	33,416
Jul 21, 2026	174.00	176.50	174.00	175.50	175.50	1.45%	36,330
Jul 20, 2026	171.50	177.50	171.50	173.00	173.00	2.06%	122,892
Jul 17, 2026	169.00	171.50	169.00	169.50	169.50	-0.29%	59,874
Jul 16, 2026	166.00	174.00	166.00	170.00	170.00	1.80%	96,864
Jul 15, 2026	166.00	167.00	166.00	167.00	167.00	0.91%	4,393
Jul 14, 2026	165.50	165.50	164.50	165.50	165.50	-	11,473
Jul 13, 2026	169.00	169.00	165.50	165.50	165.50	-	34,812
Jul 9, 2026	168.50	168.50	162.00	165.50	165.50	-2.07%	87,382
Jul 8, 2026	171.50	171.50	169.00	169.00	169.00	-1.46%	22,501
Jul 7, 2026	172.00	172.00	170.50	171.50	171.50	-	25,464
Jul 6, 2026	170.50	174.00	170.00	171.50	171.50	0.59%	63,188
Jul 3, 2026	169.50	171.00	169.50	170.50	170.50	0.59%	34,446
Jul 2, 2026	168.50	172.00	168.50	169.50	169.50	0.89%	93,801
Jul 1, 2026	168.50	169.00	166.50	168.00	168.00	-0.59%	32,530
Jun 30, 2026	168.50	169.00	168.50	169.00	169.00	0.30%	14,134
Jun 29, 2026	168.50	168.50	167.50	168.50	168.50	0.60%	5,018
Jun 26, 2026	170.00	170.00	167.00	167.50	167.50	-1.47%	40,668
Jun 25, 2026	171.00	171.00	169.00	170.00	170.00	-0.58%	67,908
Jun 24, 2026	168.50	171.00	168.00	171.00	171.00	0.88%	100,311
Jun 23, 2026	170.00	170.00	168.50	169.50	169.50	-0.29%	32,562
Jun 22, 2026	170.00	170.00	169.00	170.00	170.00	0.29%	29,294
Jun 18, 2026	170.00	170.50	169.50	169.50	169.50	0.30%	20,226
Jun 17, 2026	168.50	170.50	168.50	169.00	169.00	-0.29%	37,231
Jun 16, 2026	169.00	170.00	168.50	169.50	169.50	-	24,860
Jun 15, 2026	167.50	169.50	167.50	169.50	169.50	0.89%	22,130
Jun 12, 2026	168.00	169.00	168.00	168.00	168.00	0.30%	7,759
Jun 11, 2026	168.00	169.00	167.50	167.50	167.50	-0.59%	18,451
Jun 10, 2026	168.00	169.50	167.50	168.50	168.50	-0.88%	23,249
Jun 9, 2026	167.50	170.00	167.50	170.00	170.00	1.49%	22,083
Jun 8, 2026	165.00	167.50	165.00	167.50	167.50	-1.76%	26,095
Jun 5, 2026	170.50	171.00	169.00	170.50	170.50	-	19,595
Jun 4, 2026	171.00	171.50	169.50	170.50	170.50	-	28,618
Jun 3, 2026	169.00	170.50	169.00	170.50	170.50	0.89%	36,647
Jun 2, 2026	169.00	169.50	168.50	169.00	169.00	-	29,392
Jun 1, 2026	168.50	171.00	168.50	169.00	169.00	0.30%	41,364
May 29, 2026	168.00	168.50	167.50	168.50	168.50	0.30%	22,839
May 28, 2026	167.50	168.50	166.50	168.00	168.00	-0.30%	21,511
May 27, 2026	168.50	168.50	166.00	168.50	168.50	-	28,891
May 26, 2026	170.50	171.00	167.50	168.50	168.50	-0.59%	51,191
May 25, 2026	172.00	172.00	167.00	169.50	169.50	-1.17%	51,599
May 22, 2026	170.00	171.50	167.50	171.50	171.50	2.39%	144,099
May 21, 2026	166.00	174.50	166.00	167.50	167.50	-0.30%	502,102
May 20, 2026	160.00	169.00	160.00	168.00	168.00	5.33%	524,093
May 19, 2026	159.50	160.50	158.50	159.50	159.50	0.31%	130,329