Hyfusin Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.33	0.33	0.31	0.32	0.32	-	210,000
Mar 26, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	2,000,000
Mar 25, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	50,000
Mar 24, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	260,000
Mar 23, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	640,000
Mar 20, 2026	0.31	0.32	0.31	0.31	0.31	-	400,000
Mar 19, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	1,070,000
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	220,000
Mar 17, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	60,000
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 13, 2026	0.33	0.33	0.32	0.33	0.33	-	50,000
Mar 12, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	100,000
Mar 11, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	230,000
Mar 10, 2026	0.32	0.33	0.32	0.32	0.32	-4.55%	150,000
Mar 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 6, 2026	0.31	0.33	0.31	0.33	0.33	-	50,000
Mar 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 3, 2026	0.32	0.33	0.32	0.33	0.33	-	180,000
Mar 2, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	500,000
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	30,000
Feb 26, 2026	0.33	0.33	0.32	0.33	0.33	-	320,000
Feb 25, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	410,000
Feb 24, 2026	0.31	0.32	0.31	0.32	0.32	-	560,000
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	-	60,000
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-	20,000
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	90,000
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	280,000
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	460,000
Feb 11, 2026	0.32	0.32	0.31	0.32	0.32	-	180,000
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Feb 9, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	270,000
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	90,000
Feb 5, 2026	0.31	0.32	0.31	0.32	0.32	-	90,000
Feb 4, 2026	0.31	0.32	0.31	0.32	0.32	-	160,000
Feb 3, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	110,000
Feb 2, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	180,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	290,000
Jan 29, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	270,000
Jan 28, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	660,000
Jan 27, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	870,000
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	400,000
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	-	40,000
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	320,000
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	-	110,000
Jan 19, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	260,000
Jan 16, 2026	0.33	0.33	0.32	0.33	0.33	-	210,000
Jan 15, 2026	0.33	0.33	0.32	0.33	0.33	-	480,000
Jan 14, 2026	0.32	0.33	0.32	0.33	0.33	-	390,000