Hyfusin Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.370	0.375	0.365	0.375	0.375	70,000
2026-07-23	0.380	0.380	0.380	0.380	0.380	10,000
2026-07-22	0.380	0.380	0.380	0.380	0.380	10,000
2026-07-21	0.365	0.375	0.365	0.375	0.375	60,000
2026-07-20	0.370	0.380	0.365	0.380	0.380	50,000
2026-07-17	0.385	0.385	0.360	0.375	0.375	750,000
2026-07-16	0.390	0.390	0.385	0.390	0.390	90,000
2026-07-15	0.390	0.390	0.390	0.390	0.390	10,000
2026-07-14	0.375	0.385	0.375	0.385	0.385	50,000
2026-07-13	0.390	0.390	0.390	0.390	0.390	10,000
2026-07-10	0.390	0.390	0.370	0.385	0.385	50,000
2026-07-09	0.390	0.390	0.370	0.385	0.385	50,000
2026-07-08	0.375	0.385	0.365	0.385	0.385	170,000
2026-07-07	0.380	0.380	0.375	0.380	0.380	340,000
2026-07-06	0.380	0.380	0.375	0.380	0.380	90,000
2026-07-03	0.370	0.380	0.370	0.380	0.380	30,000
2026-07-02	0.385	0.390	0.370	0.390	0.390	390,000
2026-06-30	0.395	0.395	0.395	0.395	0.395	0
2026-06-29	0.385	0.395	0.360	0.395	0.395	50,000
2026-06-26	0.360	0.385	0.350	0.385	0.385	230,000
2026-06-25	0.385	0.385	0.375	0.375	0.375	350,000
2026-06-24	0.365	0.410	0.330	0.405	0.405	4,810,000
2026-06-23	0.370	0.370	0.355	0.365	0.365	510,000
2026-06-22	0.380	0.380	0.370	0.370	0.370	230,000
2026-06-18	0.380	0.380	0.380	0.380	0.380	210,000
2026-06-17	0.380	0.380	0.380	0.380	0.380	0
2026-06-16	0.385	0.385	0.375	0.380	0.380	550,000
2026-06-15	0.385	0.385	0.380	0.385	0.385	240,000
2026-06-12	0.380	0.390	0.380	0.390	0.390	120,000
2026-06-11	0.380	0.385	0.380	0.385	0.385	110,000
2026-06-10	0.390	0.390	0.380	0.380	0.380	350,000
2026-06-09	0.395	0.395	0.380	0.390	0.390	140,000
2026-06-08	0.385	0.390	0.380	0.390	0.390	200,000
2026-06-05	0.380	0.380	0.375	0.380	0.380	210,000
2026-06-04	0.385	0.385	0.380	0.380	0.380	240,000
2026-06-03	0.375	0.385	0.370	0.385	0.385	410,000
2026-06-02	0.370	0.380	0.370	0.375	0.375	410,000
2026-06-01	0.380	0.380	0.375	0.380	0.380	340,000
2026-05-29	0.390	0.395	0.380	0.380	0.380	1,450,000
2026-05-28	0.390	0.390	0.385	0.385	0.385	110,000
2026-05-27	0.395	0.395	0.395	0.395	0.395	0
2026-05-26	0.390	0.395	0.385	0.395	0.395	1,450,000
2026-05-22	0.385	0.400	0.385	0.390	0.390	490,000
2026-05-21	0.385	0.395	0.385	0.390	0.390	280,000
2026-05-20	0.390	0.395	0.390	0.395	0.395	130,000
2026-05-19	0.395	0.400	0.390	0.395	0.395	100,000
2026-05-18	0.390	0.395	0.385	0.395	0.395	300,000
2026-05-15	0.395	0.395	0.395	0.395	0.395	20,000
2026-05-14	0.395	0.395	0.395	0.395	0.395	170,000
2026-05-13	0.405	0.405	0.390	0.400	0.400	640,000
2026-05-12	0.395	0.400	0.395	0.400	0.400	130,000
2026-05-11	0.400	0.400	0.390	0.395	0.395	100,000
2026-05-08	0.390	0.400	0.390	0.400	0.400	290,000
2026-05-07	0.395	0.395	0.390	0.395	0.395	190,000
2026-05-06	0.400	0.400	0.395	0.400	0.400	240,000
2026-05-05	0.400	0.400	0.395	0.400	0.400	130,000
2026-05-04	0.395	0.405	0.395	0.400	0.400	590,000
2026-04-30	0.400	0.400	0.395	0.395	0.395	170,000
2026-04-29	0.405	0.405	0.395	0.405	0.405	120,000
2026-04-28	0.410	0.410	0.395	0.400	0.400	110,000

← NewerPage 2 of 3 · 125 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.