Hyfusin Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.295	0.295	0.295	0.295	0.295	0
2025-05-07	0.300	0.300	0.300	0.300	0.300	0
2025-05-06	0.295	0.295	0.285	0.295	0.295	200,000
2025-05-02	0.295	0.295	0.280	0.290	0.290	240,000
2025-04-30	0.295	0.295	0.295	0.295	0.295	0
2025-04-29	0.300	0.300	0.275	0.295	0.295	50,000
2025-04-28	0.300	0.300	0.300	0.300	0.300	0
2025-04-25	0.300	0.300	0.285	0.300	0.300	240,000
2025-04-24	0.305	0.305	0.305	0.305	0.305	0
2025-04-23	0.300	0.305	0.270	0.305	0.305	200,000
2025-04-22	0.305	0.305	0.295	0.305	0.305	850,000
2025-04-17	0.310	0.310	0.295	0.305	0.305	140,000
2025-04-16	0.305	0.305	0.300	0.305	0.305	170,000
2025-04-15	0.300	0.305	0.300	0.305	0.305	80,000
2025-04-14	0.280	0.295	0.280	0.290	0.290	190,000
2025-04-11	0.275	0.275	0.275	0.275	0.275	60,000
2025-04-10	0.250	0.270	0.250	0.270	0.270	920,000
2025-04-09	0.245	0.255	0.240	0.250	0.250	800,000
2025-04-08	0.260	0.260	0.260	0.260	0.260	10,000
2025-04-07	0.270	0.270	0.240	0.255	0.255	2,160,000
2025-04-03	0.300	0.315	0.280	0.300	0.300	1,640,000
2025-04-02	0.335	0.335	0.335	0.335	0.335	0
2025-04-01	0.330	0.340	0.330	0.335	0.335	70,000
2025-03-31	0.340	0.340	0.315	0.330	0.330	1,960,000
2025-03-28	0.320	0.330	0.315	0.325	0.325	4,720,000
2025-03-27	0.340	0.340	0.325	0.325	0.325	110,000
2025-03-26	0.340	0.340	0.335	0.340	0.340	3,500,000
2025-03-25	0.345	0.345	0.325	0.345	0.345	180,000
2025-03-24	0.350	0.350	0.315	0.345	0.345	2,940,000
2025-03-21	0.345	0.350	0.335	0.350	0.350	60,000
2025-03-20	0.330	0.345	0.330	0.345	0.345	50,000
2025-03-19	0.350	0.360	0.345	0.350	0.350	590,000
2025-03-18	0.345	0.365	0.345	0.350	0.350	720,000
2025-03-17	0.345	0.380	0.335	0.340	0.340	3,090,000
2025-03-14	0.300	0.320	0.300	0.320	0.320	300,000
2025-03-13	0.305	0.310	0.300	0.310	0.310	370,000
2025-03-12	0.315	0.315	0.315	0.315	0.315	0
2025-03-11	0.315	0.315	0.305	0.315	0.315	710,000
2025-03-10	0.300	0.305	0.300	0.300	0.300	230,000
2025-03-07	0.295	0.300	0.295	0.300	0.300	30,000
2025-03-06	0.310	0.310	0.310	0.310	0.310	0
2025-03-05	0.310	0.310	0.310	0.310	0.310	0
2025-03-04	0.295	0.305	0.295	0.305	0.305	190,000
2025-03-03	0.300	0.305	0.295	0.305	0.305	40,000
2025-02-28	0.300	0.300	0.290	0.290	0.290	110,000
2025-02-27	0.305	0.305	0.305	0.305	0.305	0
2025-02-26	0.305	0.305	0.305	0.305	0.305	40,000
2025-02-25	0.300	0.310	0.300	0.310	0.310	70,000
2025-02-24	0.300	0.300	0.300	0.300	0.300	120,000
2025-02-21	0.300	0.300	0.300	0.300	0.300	0
2025-02-20	0.305	0.305	0.300	0.300	0.300	120,000
2025-02-19	0.305	0.315	0.300	0.300	0.300	100,000
2025-02-18	0.305	0.325	0.300	0.325	0.325	880,000
2025-02-17	0.330	0.330	0.330	0.330	0.330	0
2025-02-14	0.295	0.330	0.295	0.330	0.330	660,000
2025-02-13	0.300	0.300	0.300	0.300	0.300	70,000
2025-02-12	0.305	0.330	0.305	0.305	0.305	630,000
2025-02-11	0.295	0.295	0.295	0.295	0.295	70,000
2025-02-10	0.330	0.330	0.315	0.315	0.315	173,000
2025-02-07	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 7 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.