Hyfusin Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.395	0.400	0.395	0.400	0.400	160,000
2026-04-24	0.390	0.395	0.390	0.390	0.390	420,000
2026-04-23	0.400	0.400	0.390	0.400	0.400	340,000
2026-04-22	0.395	0.410	0.395	0.410	0.410	320,000
2026-04-21	0.400	0.400	0.390	0.400	0.400	320,000
2026-04-20	0.385	0.400	0.385	0.400	0.400	300,000
2026-04-17	0.400	0.405	0.385	0.395	0.395	1,690,000
2026-04-16	0.400	0.400	0.375	0.395	0.395	1,120,000
2026-04-15	0.385	0.405	0.385	0.400	0.400	520,000
2026-04-14	0.390	0.395	0.380	0.390	0.390	760,000
2026-04-13	0.400	0.405	0.380	0.395	0.395	1,040,000
2026-04-10	0.395	0.405	0.395	0.400	0.400	690,000
2026-04-09	0.425	0.425	0.395	0.395	0.395	3,606,000
2026-04-08	0.370	0.425	0.370	0.420	0.420	17,050,000
2026-04-02	0.335	0.335	0.315	0.325	0.325	440,000
2026-04-01	0.320	0.330	0.320	0.325	0.325	210,000
2026-03-31	0.320	0.320	0.320	0.320	0.320	30,000
2026-03-30	0.330	0.330	0.310	0.325	0.325	300,000
2026-03-27	0.330	0.330	0.310	0.320	0.320	210,000
2026-03-26	0.320	0.325	0.320	0.320	0.320	2,000,000
2026-03-25	0.315	0.315	0.310	0.315	0.315	50,000
2026-03-24	0.315	0.325	0.315	0.325	0.325	260,000
2026-03-23	0.305	0.315	0.300	0.315	0.315	640,000
2026-03-20	0.305	0.315	0.305	0.310	0.310	400,000
2026-03-19	0.320	0.325	0.305	0.310	0.310	1,070,000
2026-03-18	0.315	0.320	0.315	0.320	0.320	220,000
2026-03-17	0.325	0.325	0.315	0.315	0.315	60,000
2026-03-16	0.325	0.325	0.325	0.325	0.325	0
2026-03-13	0.325	0.325	0.315	0.325	0.325	50,000
2026-03-12	0.325	0.325	0.320	0.325	0.325	100,000
2026-03-11	0.330	0.330	0.315	0.320	0.320	230,000
2026-03-10	0.320	0.325	0.315	0.315	0.315	150,000
2026-03-09	0.330	0.330	0.330	0.330	0.330	0
2026-03-06	0.310	0.330	0.310	0.330	0.330	50,000
2026-03-05	0.330	0.330	0.330	0.330	0.330	0
2026-03-04	0.330	0.330	0.330	0.330	0.330	0
2026-03-03	0.320	0.330	0.315	0.330	0.330	180,000
2026-03-02	0.310	0.330	0.310	0.330	0.330	500,000
2026-02-27	0.320	0.320	0.315	0.320	0.320	30,000
2026-02-26	0.325	0.325	0.320	0.325	0.325	320,000
2026-02-25	0.320	0.325	0.315	0.325	0.325	410,000
2026-02-24	0.310	0.320	0.310	0.320	0.320	560,000
2026-02-23	0.310	0.320	0.310	0.320	0.320	60,000
2026-02-20	0.320	0.320	0.320	0.320	0.320	20,000
2026-02-16	0.315	0.320	0.315	0.320	0.320	90,000
2026-02-13	0.310	0.315	0.305	0.315	0.315	280,000
2026-02-12	0.310	0.310	0.305	0.305	0.305	460,000
2026-02-11	0.315	0.315	0.310	0.315	0.315	180,000
2026-02-10	0.315	0.315	0.315	0.315	0.315	10,000
2026-02-09	0.315	0.315	0.310	0.315	0.315	270,000
2026-02-06	0.315	0.315	0.310	0.310	0.310	90,000
2026-02-05	0.310	0.315	0.310	0.315	0.315	90,000
2026-02-04	0.310	0.315	0.310	0.315	0.315	160,000
2026-02-03	0.310	0.315	0.310	0.315	0.315	110,000
2026-02-02	0.310	0.315	0.310	0.310	0.310	180,000
2026-01-30	0.320	0.320	0.315	0.320	0.320	290,000
2026-01-29	0.310	0.325	0.310	0.325	0.325	270,000
2026-01-28	0.320	0.320	0.310	0.320	0.320	660,000
2026-01-27	0.325	0.325	0.320	0.325	0.325	870,000
2026-01-26	0.325	0.330	0.320	0.330	0.330	400,000

← NewerPage 3 of 21 · 1,215 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.