Hyfusin Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.325	0.335	0.325	0.335	0.335	40,000
2026-01-22	0.325	0.335	0.325	0.335	0.335	40,000
2026-01-21	0.330	0.335	0.325	0.335	0.335	320,000
2026-01-20	0.330	0.330	0.325	0.330	0.330	110,000
2026-01-19	0.320	0.330	0.320	0.330	0.330	260,000
2026-01-16	0.325	0.330	0.320	0.325	0.325	210,000
2026-01-15	0.325	0.325	0.320	0.325	0.325	480,000
2026-01-14	0.320	0.325	0.315	0.325	0.325	390,000
2026-01-13	0.320	0.325	0.310	0.325	0.325	290,000
2026-01-12	0.315	0.325	0.310	0.325	0.325	460,000
2026-01-09	0.315	0.315	0.310	0.310	0.310	1,010,000
2026-01-08	0.325	0.325	0.310	0.315	0.315	1,550,000
2026-01-07	0.335	0.335	0.325	0.325	0.325	820,000
2026-01-06	0.330	0.340	0.330	0.340	0.340	220,000
2026-01-05	0.335	0.340	0.330	0.340	0.340	130,000
2026-01-02	0.330	0.340	0.330	0.340	0.340	600,000
2025-12-31	0.330	0.335	0.330	0.335	0.335	160,000
2025-12-30	0.330	0.335	0.330	0.335	0.335	230,000
2025-12-29	0.330	0.335	0.330	0.335	0.335	250,000
2025-12-24	0.335	0.335	0.335	0.335	0.335	30,000
2025-12-23	0.335	0.335	0.330	0.330	0.330	1,070,000
2025-12-22	0.335	0.340	0.330	0.340	0.340	350,000
2025-12-19	0.330	0.340	0.330	0.335	0.335	280,000
2025-12-18	0.340	0.340	0.330	0.340	0.340	190,000
2025-12-17	0.330	0.340	0.330	0.340	0.340	120,000
2025-12-16	0.335	0.335	0.325	0.335	0.335	1,140,000
2025-12-15	0.340	0.345	0.340	0.340	0.340	790,000
2025-12-12	0.345	0.350	0.345	0.350	0.350	100,000
2025-12-11	0.340	0.350	0.340	0.345	0.345	200,000
2025-12-10	0.350	0.350	0.345	0.350	0.350	480,000
2025-12-09	0.350	0.360	0.340	0.345	0.345	190,000
2025-12-08	0.350	0.360	0.350	0.360	0.360	1,440,000
2025-12-05	0.345	0.350	0.330	0.350	0.350	660,000
2025-12-04	0.335	0.345	0.330	0.345	0.345	590,000
2025-12-03	0.340	0.340	0.335	0.335	0.335	890,000
2025-12-02	0.335	0.340	0.330	0.335	0.335	1,190,000
2025-12-01	0.330	0.345	0.330	0.335	0.335	640,000
2025-11-28	0.325	0.335	0.320	0.335	0.335	420,000
2025-11-27	0.350	0.350	0.325	0.335	0.335	3,180,000
2025-11-26	0.335	0.355	0.335	0.350	0.350	3,330,000
2025-11-25	0.315	0.350	0.315	0.335	0.335	5,140,000
2025-11-24	0.295	0.305	0.295	0.305	0.305	510,000
2025-11-21	0.290	0.295	0.290	0.295	0.295	630,000
2025-11-20	0.290	0.295	0.290	0.295	0.295	70,000
2025-11-19	0.295	0.295	0.295	0.295	0.295	0
2025-11-18	0.295	0.300	0.290	0.300	0.300	1,470,000
2025-11-17	0.295	0.305	0.295	0.305	0.305	280,000
2025-11-14	0.305	0.305	0.305	0.305	0.305	0
2025-11-13	0.300	0.305	0.295	0.305	0.305	340,000
2025-11-12	0.300	0.305	0.295	0.305	0.305	500,000
2025-11-11	0.295	0.300	0.295	0.300	0.300	50,000
2025-11-10	0.295	0.305	0.295	0.300	0.300	90,000
2025-11-07	0.295	0.305	0.295	0.305	0.305	180,000
2025-11-06	0.290	0.300	0.290	0.300	0.300	580,000
2025-11-05	0.295	0.300	0.295	0.300	0.300	50,000
2025-11-04	0.290	0.300	0.290	0.300	0.300	50,000
2025-11-03	0.295	0.295	0.290	0.295	0.295	930,000
2025-10-31	0.300	0.300	0.295	0.295	0.295	250,000
2025-10-30	0.300	0.300	0.300	0.300	0.300	0
2025-10-28	0.305	0.305	0.305	0.305	0.305	130,000

← NewerPage 4 of 5 · 246 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.