Hyfusin Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.34	0.34	0.33	0.34	0.34	-	190,000
Dec 17, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	120,000
Dec 16, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	1,140,000
Dec 15, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	790,000
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	100,000
Dec 11, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	200,000
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	480,000
Dec 9, 2025	0.35	0.36	0.34	0.35	0.35	-4.17%	190,000
Dec 8, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	1,440,000
Dec 5, 2025	0.35	0.35	0.33	0.35	0.35	1.45%	660,000
Dec 4, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	590,000
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	890,000
Dec 2, 2025	0.34	0.34	0.33	0.34	0.34	-	1,190,000
Dec 1, 2025	0.33	0.35	0.33	0.34	0.34	-	640,000
Nov 28, 2025	0.33	0.34	0.32	0.34	0.34	-	420,000
Nov 27, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	3,180,000
Nov 26, 2025	0.34	0.36	0.34	0.35	0.35	4.48%	3,330,000
Nov 25, 2025	0.32	0.35	0.32	0.34	0.34	9.84%	5,140,000
Nov 24, 2025	0.30	0.30	0.30	0.31	0.31	3.39%	510,000
Nov 21, 2025	0.29	0.30	0.29	0.30	0.30	-	630,000
Nov 20, 2025	0.29	0.30	0.29	0.30	0.30	-	70,000
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	-
Nov 18, 2025	0.30	0.30	0.29	0.30	0.30	-1.64%	1,470,000
Nov 17, 2025	0.30	0.31	0.30	0.31	0.31	-	280,000
Nov 14, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 13, 2025	0.30	0.31	0.30	0.31	0.31	-	340,000
Nov 12, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	500,000
Nov 11, 2025	0.30	0.30	0.30	0.30	0.30	-	50,000
Nov 10, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	90,000
Nov 7, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	180,000