Hyfusin Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.370	0.370	0.365	0.365	0.365	130,000
2026-10-16	0.375	0.375	0.365	0.365	0.365	20,000
2026-10-15	0.370	0.370	0.360	0.365	0.365	270,000
2026-10-14	0.385	0.385	0.370	0.375	0.375	140,000
2026-10-13	0.385	0.385	0.375	0.385	0.385	450,000
2026-10-12	0.375	0.390	0.375	0.385	0.385	1,270,000
2026-10-09	0.360	0.380	0.360	0.375	0.375	1,600,000
2026-10-08	0.360	0.365	0.335	0.360	0.360	280,000
2026-10-07	0.360	0.365	0.335	0.360	0.360	280,000
2026-10-06	0.350	0.350	0.340	0.350	0.350	280,000
2026-10-05	0.350	0.350	0.335	0.335	0.335	1,310,000
2026-10-02	0.360	0.365	0.345	0.355	0.355	1,970,000
2026-09-30	0.370	0.370	0.360	0.370	0.370	70,000
2026-09-29	0.365	0.375	0.360	0.375	0.375	140,000
2026-09-28	0.365	0.365	0.355	0.365	0.365	100,000
2026-09-25	0.355	0.365	0.350	0.365	0.365	740,000
2026-09-24	0.365	0.370	0.365	0.365	0.365	40,000
2026-09-23	0.370	0.370	0.360	0.370	0.370	570,000
2026-09-22	0.365	0.375	0.365	0.375	0.375	130,000
2026-09-21	0.370	0.370	0.365	0.365	0.365	160,000
2026-09-18	0.370	0.370	0.360	0.370	0.370	70,000
2026-09-17	0.370	0.370	0.360	0.370	0.370	70,000
2026-09-16	0.370	0.370	0.360	0.370	0.370	40,000
2026-09-15	0.375	0.375	0.370	0.370	0.370	60,000
2026-09-14	0.375	0.375	0.370	0.375	0.375	100,000
2026-09-11	0.375	0.380	0.375	0.375	0.375	220,000
2026-09-10	0.375	0.380	0.370	0.375	0.375	320,000
2026-09-09	0.365	0.365	0.355	0.365	0.365	180,000
2026-09-08	0.375	0.375	0.365	0.370	0.370	240,000
2026-09-07	0.365	0.375	0.365	0.375	0.375	80,000
2026-09-04	0.360	0.365	0.360	0.365	0.365	170,000
2026-09-03	0.370	0.375	0.370	0.370	0.370	260,000
2026-09-02	0.365	0.370	0.360	0.370	0.370	490,000
2026-09-01	0.360	0.370	0.360	0.365	0.365	720,000
2026-08-31	0.350	0.350	0.340	0.350	0.350	450,000
2026-08-28	0.350	0.360	0.350	0.360	0.360	40,000
2026-08-27	0.355	0.360	0.350	0.360	0.360	110,000
2026-08-26	0.360	0.360	0.355	0.360	0.360	280,000
2026-08-25	0.355	0.360	0.355	0.360	0.360	150,000
2026-08-24	0.355	0.355	0.350	0.355	0.355	80,000
2026-08-21	0.360	0.360	0.355	0.355	0.355	90,000
2026-08-20	0.350	0.360	0.350	0.360	0.360	210,000
2026-08-19	0.360	0.365	0.355	0.365	0.365	50,000
2026-08-18	0.360	0.360	0.360	0.360	0.360	120,000
2026-08-17	0.360	0.370	0.360	0.365	0.365	200,000
2026-08-14	0.375	0.375	0.370	0.370	0.370	100,000
2026-08-13	0.375	0.375	0.370	0.370	0.370	100,000
2026-08-12	0.365	0.370	0.355	0.370	0.370	210,000
2026-08-11	0.360	0.365	0.360	0.365	0.365	480,000
2026-08-10	0.365	0.375	0.340	0.365	0.365	780,000
2026-08-07	0.370	0.375	0.370	0.375	0.375	40,000
2026-08-06	0.365	0.370	0.365	0.370	0.370	90,000
2026-08-05	0.370	0.370	0.370	0.370	0.370	0
2026-08-04	0.370	0.370	0.365	0.370	0.370	60,000
2026-08-03	0.375	0.375	0.365	0.375	0.375	70,000
2026-07-31	0.375	0.375	0.365	0.375	0.375	690,000
2026-07-30	0.375	0.375	0.365	0.375	0.375	170,000
2026-07-29	0.370	0.375	0.370	0.375	0.375	120,000
2026-07-28	0.365	0.375	0.365	0.375	0.375	290,000
2026-07-27	0.365	0.375	0.365	0.375	0.375	360,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.