Hyfusin Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.275	0.275	0.275	0.275	0.275	0
2024-08-07	0.275	0.275	0.275	0.275	0.275	0
2024-08-06	0.275	0.275	0.260	0.275	0.275	440,000
2024-08-05	0.285	0.285	0.255	0.280	0.280	1,180,000
2024-08-02	0.295	0.295	0.295	0.295	0.295	70,000
2024-08-01	0.295	0.295	0.295	0.295	0.295	0
2024-07-31	0.295	0.295	0.295	0.295	0.295	90,000
2024-07-30	0.295	0.295	0.295	0.295	0.295	0
2024-07-29	0.295	0.295	0.295	0.295	0.295	0
2024-07-26	0.300	0.300	0.300	0.300	0.300	70,000
2024-07-25	0.285	0.290	0.280	0.290	0.290	2,350,000
2024-07-24	0.290	0.290	0.290	0.290	0.290	0
2024-07-23	0.290	0.290	0.290	0.290	0.290	0
2024-07-22	0.285	0.295	0.285	0.295	0.295	260,000
2024-07-19	0.300	0.300	0.295	0.295	0.295	1,660,000
2024-07-18	0.305	0.305	0.305	0.305	0.305	30,000
2024-07-17	0.310	0.310	0.300	0.300	0.300	90,000
2024-07-16	0.305	0.305	0.305	0.305	0.305	10,000
2024-07-15	0.295	0.295	0.295	0.295	0.295	0
2024-07-12	0.295	0.295	0.295	0.295	0.295	60,000
2024-07-11	0.300	0.300	0.295	0.295	0.295	130,000
2024-07-10	0.290	0.300	0.285	0.300	0.300	200,000
2024-07-09	0.290	0.290	0.280	0.280	0.280	230,000
2024-07-08	0.285	0.285	0.285	0.285	0.285	0
2024-07-05	0.285	0.285	0.285	0.285	0.285	0
2024-07-04	0.290	0.290	0.285	0.285	0.285	50,000
2024-07-03	0.290	0.295	0.285	0.285	0.285	210,000
2024-07-02	0.290	0.290	0.285	0.290	0.290	110,000
2024-06-28	0.295	0.295	0.295	0.295	0.295	0
2024-06-27	0.295	0.295	0.295	0.295	0.295	40,000
2024-06-26	0.310	0.310	0.295	0.300	0.300	230,000
2024-06-25	0.300	0.310	0.300	0.310	0.310	540,000
2024-06-24	0.310	0.310	0.310	0.310	0.310	30,000
2024-06-21	0.310	0.310	0.310	0.310	0.310	170,000
2024-06-20	0.310	0.310	0.310	0.310	0.310	360,000
2024-06-19	0.300	0.315	0.300	0.315	0.315	360,000
2024-06-18	0.315	0.315	0.315	0.315	0.315	0
2024-06-17	0.310	0.315	0.310	0.315	0.315	20,000
2024-06-14	0.320	0.320	0.310	0.315	0.315	110,000
2024-06-13	0.295	0.335	0.280	0.335	0.335	370,000
2024-06-12	0.320	0.325	0.320	0.325	0.325	20,000
2024-06-11	0.300	0.325	0.280	0.325	0.325	2,160,000
2024-06-07	0.305	0.325	0.300	0.310	0.310	1,540,000
2024-06-06	0.320	0.320	0.315	0.320	0.320	210,000
2024-06-05	0.325	0.325	0.320	0.320	0.320	680,000
2024-06-04	0.345	0.345	0.345	0.345	0.345	260,000
2024-06-03	0.325	0.345	0.315	0.345	0.345	110,000
2024-05-31	0.340	0.340	0.340	0.340	0.340	0
2024-05-30	0.320	0.340	0.320	0.340	0.340	920,000
2024-05-29	0.330	0.360	0.310	0.360	0.360	1,290,000
2024-05-28	0.345	0.345	0.340	0.340	0.340	130,000
2024-05-27	0.355	0.355	0.345	0.345	0.345	90,000
2024-05-24	0.345	0.350	0.340	0.345	0.345	570,000
2024-05-23	0.340	0.365	0.340	0.355	0.355	710,000
2024-05-22	0.350	0.355	0.340	0.355	0.355	460,000
2024-05-21	0.350	0.350	0.350	0.350	0.350	850,000
2024-05-20	0.340	0.355	0.340	0.345	0.345	840,000
2024-05-17	0.330	0.340	0.330	0.335	0.335	1,090,000
2024-05-16	0.330	0.330	0.325	0.325	0.325	540,000
2024-05-14	0.325	0.335	0.320	0.320	0.320	1,660,000

← NewerPage 10 of 21 · 1,216 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.