Hyfusin Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.310	0.325	0.305	0.325	0.325	860,000
2025-07-30	0.305	0.315	0.305	0.315	0.315	1,430,000
2025-07-29	0.300	0.305	0.300	0.300	0.300	1,960,000
2025-07-28	0.305	0.310	0.300	0.300	0.300	630,000
2025-07-25	0.300	0.300	0.300	0.300	0.300	470,000
2025-07-24	0.300	0.305	0.300	0.300	0.300	1,400,000
2025-07-23	0.295	0.300	0.295	0.300	0.300	210,000
2025-07-22	0.300	0.300	0.300	0.300	0.300	320,000
2025-07-21	0.295	0.305	0.295	0.300	0.300	780,000
2025-07-18	0.295	0.300	0.290	0.300	0.300	680,000
2025-07-17	0.300	0.300	0.295	0.300	0.300	970,000
2025-07-16	0.300	0.300	0.300	0.300	0.300	650,000
2025-07-15	0.305	0.305	0.295	0.300	0.300	610,000
2025-07-14	0.300	0.305	0.295	0.300	0.300	1,110,000
2025-07-11	0.300	0.300	0.300	0.300	0.300	50,000
2025-07-10	0.300	0.300	0.295	0.300	0.300	490,000
2025-07-09	0.305	0.310	0.305	0.305	0.305	1,000,000
2025-07-08	0.300	0.305	0.295	0.305	0.305	460,000
2025-07-07	0.300	0.305	0.300	0.305	0.305	290,000
2025-07-04	0.300	0.305	0.300	0.305	0.305	280,000
2025-07-03	0.305	0.310	0.300	0.305	0.305	760,000
2025-07-02	0.305	0.305	0.305	0.305	0.305	50,000
2025-06-30	0.305	0.305	0.300	0.305	0.305	260,000
2025-06-27	0.305	0.310	0.305	0.310	0.310	320,000
2025-06-26	0.310	0.315	0.305	0.315	0.315	110,000
2025-06-25	0.305	0.320	0.305	0.305	0.305	1,080,000
2025-06-24	0.315	0.315	0.295	0.300	0.300	390,000
2025-06-23	0.290	0.310	0.290	0.310	0.310	440,000
2025-06-20	0.300	0.300	0.295	0.295	0.295	270,000
2025-06-19	0.300	0.310	0.300	0.300	0.300	1,100,000
2025-06-18	0.300	0.300	0.300	0.300	0.300	200,000
2025-06-17	0.300	0.300	0.295	0.300	0.300	1,360,000
2025-06-16	0.300	0.300	0.300	0.300	0.300	60,000
2025-06-13	0.310	0.310	0.295	0.300	0.300	110,000
2025-06-12	0.300	0.305	0.300	0.305	0.305	740,200
2025-06-11	0.285	0.290	0.285	0.290	0.290	230,000
2025-06-10	0.285	0.290	0.285	0.290	0.290	1,470,000
2025-06-09	0.290	0.290	0.290	0.290	0.290	160,000
2025-06-06	0.300	0.300	0.290	0.295	0.295	10,000
2025-06-05	0.295	0.295	0.295	0.295	0.295	0
2025-06-04	0.295	0.295	0.295	0.295	0.295	0
2025-06-03	0.300	0.300	0.290	0.295	0.295	720,000
2025-06-02	0.290	0.300	0.290	0.300	0.300	220,000
2025-05-30	0.295	0.295	0.290	0.290	0.290	30,000
2025-05-29	0.285	0.295	0.285	0.295	0.295	120,000
2025-05-28	0.290	0.295	0.285	0.295	0.295	350,000
2025-05-27	0.295	0.295	0.290	0.295	0.295	300,000
2025-05-26	0.300	0.300	0.290	0.290	0.290	420,000
2025-05-23	0.300	0.300	0.300	0.300	0.300	250,000
2025-05-22	0.300	0.300	0.300	0.300	0.300	0
2025-05-21	0.300	0.305	0.300	0.305	0.305	280,000
2025-05-20	0.295	0.295	0.295	0.295	0.295	0
2025-05-19	0.295	0.295	0.295	0.295	0.295	20,000
2025-05-16	0.295	0.295	0.295	0.295	0.295	0
2025-05-15	0.300	0.300	0.285	0.295	0.295	320,000
2025-05-14	0.290	0.300	0.290	0.300	0.300	90,000
2025-05-13	0.310	0.310	0.295	0.310	0.310	620,000
2025-05-12	0.295	0.315	0.295	0.315	0.315	780,000
2025-05-09	0.285	0.295	0.285	0.295	0.295	410,000
2025-05-08	0.295	0.295	0.295	0.295	0.295	0

← NewerPage 6 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.