Hyfusin Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.300	0.305	0.300	0.305	0.305	190,000
2025-10-24	0.295	0.300	0.295	0.300	0.300	120,000
2025-10-23	0.300	0.300	0.295	0.300	0.300	110,000
2025-10-22	0.300	0.305	0.295	0.305	0.305	440,000
2025-10-21	0.295	0.300	0.290	0.300	0.300	210,000
2025-10-20	0.290	0.295	0.290	0.295	0.295	430,000
2025-10-17	0.300	0.305	0.290	0.295	0.295	610,000
2025-10-16	0.305	0.305	0.300	0.305	0.305	690,000
2025-10-15	0.300	0.305	0.300	0.305	0.305	470,000
2025-10-14	0.305	0.305	0.305	0.305	0.305	320,000
2025-10-13	0.300	0.305	0.295	0.305	0.305	320,000
2025-10-10	0.300	0.300	0.295	0.300	0.300	390,000
2025-10-09	0.305	0.305	0.305	0.305	0.305	323,000
2025-10-08	0.305	0.305	0.305	0.305	0.305	0
2025-10-06	0.300	0.310	0.300	0.305	0.305	323,000
2025-10-03	0.305	0.305	0.300	0.305	0.305	160,000
2025-10-02	0.305	0.310	0.305	0.310	0.310	120,000
2025-09-30	0.305	0.310	0.300	0.310	0.310	590,000
2025-09-29	0.305	0.305	0.295	0.305	0.305	40,000
2025-09-26	0.305	0.305	0.300	0.305	0.305	410,000
2025-09-25	0.300	0.305	0.300	0.305	0.305	110,000
2025-09-24	0.300	0.310	0.300	0.310	0.310	250,000
2025-09-23	0.300	0.300	0.295	0.295	0.295	1,570,000
2025-09-22	0.300	0.305	0.300	0.305	0.305	380,000
2025-09-19	0.305	0.310	0.305	0.305	0.305	300,000
2025-09-18	0.310	0.310	0.305	0.305	0.305	240,000
2025-09-17	0.310	0.320	0.310	0.315	0.315	320,000
2025-09-16	0.325	0.325	0.300	0.310	0.310	940,000
2025-09-15	0.305	0.325	0.305	0.325	0.325	810,000
2025-09-12	0.305	0.305	0.305	0.305	0.305	80,000
2025-09-11	0.305	0.305	0.305	0.305	0.305	250,000
2025-09-10	0.305	0.305	0.305	0.305	0.305	30,000
2025-09-09	0.305	0.305	0.305	0.305	0.305	400,000
2025-09-08	0.305	0.305	0.300	0.305	0.305	370,000
2025-09-05	0.300	0.300	0.300	0.300	0.300	100,000
2025-09-04	0.300	0.305	0.300	0.305	0.305	130,000
2025-09-03	0.300	0.305	0.300	0.305	0.305	340,000
2025-09-02	0.300	0.305	0.300	0.305	0.305	770,000
2025-09-01	0.300	0.310	0.295	0.310	0.310	300,000
2025-08-29	0.305	0.305	0.300	0.305	0.305	330,000
2025-08-28	0.300	0.310	0.300	0.310	0.310	110,000
2025-08-27	0.310	0.315	0.310	0.315	0.315	160,000
2025-08-26	0.305	0.310	0.305	0.310	0.310	740,000
2025-08-25	0.300	0.305	0.295	0.305	0.305	710,000
2025-08-22	0.300	0.305	0.300	0.300	0.300	1,060,000
2025-08-21	0.300	0.305	0.300	0.305	0.305	410,000
2025-08-20	0.300	0.305	0.300	0.305	0.305	250,000
2025-08-19	0.300	0.305	0.300	0.305	0.305	560,000
2025-08-18	0.300	0.300	0.300	0.300	0.300	750,000
2025-08-15	0.295	0.300	0.295	0.300	0.300	420,000
2025-08-14	0.305	0.305	0.300	0.305	0.305	480,000
2025-08-13	0.310	0.310	0.295	0.305	0.305	1,120,000
2025-08-12	0.300	0.305	0.300	0.305	0.305	80,000
2025-08-11	0.305	0.305	0.295	0.305	0.305	1,190,000
2025-08-08	0.300	0.300	0.300	0.300	0.300	1,130,000
2025-08-07	0.305	0.305	0.300	0.305	0.305	380,000
2025-08-06	0.295	0.310	0.295	0.305	0.305	900,000
2025-08-05	0.295	0.300	0.295	0.295	0.295	900,000
2025-08-04	0.305	0.305	0.295	0.295	0.295	2,850,000
2025-08-01	0.330	0.330	0.315	0.315	0.315	210,000

← NewerPage 5 of 21 · 1,213 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.