Hyfusin Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.32	0.33	0.31	0.33	0.33	-	290,000
Jan 12, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	460,000
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,010,000
Jan 8, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	1,550,000
Jan 7, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	820,000
Jan 6, 2026	0.33	0.34	0.33	0.34	0.34	-	220,000
Jan 5, 2026	0.34	0.34	0.33	0.34	0.34	-	130,000
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	600,000
Dec 31, 2025	0.33	0.34	0.33	0.34	0.34	-	160,000
Dec 30, 2025	0.33	0.34	0.33	0.34	0.34	-	230,000
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	-	250,000
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	30,000
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	1,070,000
Dec 22, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	350,000
Dec 19, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	280,000