Hyfusin Group Holdings Limited (HKG:8512)
Hong Kong · Delayed Price · Currency is HKD 0.3750
0.00 (0.00%)
Oct 23, 2026, 3:56 PM HKT
Hyfusin Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 180,000 |
| Oct 22, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | - | 630,000 |
| Oct 21, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 390,000 |
| Oct 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 130,000 |
| Oct 16, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 20,000 |
| Oct 15, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -2.67% | 270,000 |
| Oct 14, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 140,000 |
| Oct 13, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 450,000 |
| Oct 12, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 1,270,000 |
| Oct 9, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 1,600,000 |
| Oct 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 7, 2026 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 2.86% | 280,000 |
| Oct 6, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 4.48% | 280,000 |
| Oct 5, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.63% | 1,310,000 |
| Oct 2, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 1,970,000 |
| Sep 30, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 70,000 |
| Sep 29, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 140,000 |
| Sep 28, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 100,000 |
| Sep 25, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 740,000 |
| Sep 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 40,000 |
| Sep 23, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 570,000 |
| Sep 22, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 130,000 |
| Sep 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 160,000 |
| Sep 18, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 17, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 70,000 |
| Sep 16, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 40,000 |
| Sep 15, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 60,000 |
| Sep 14, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 100,000 |
| Sep 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 220,000 |
| Sep 10, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 320,000 |
| Sep 9, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 180,000 |
| Sep 8, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 240,000 |
| Sep 7, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 80,000 |
| Sep 4, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 170,000 |
| Sep 3, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 260,000 |
| Sep 2, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 490,000 |
| Sep 1, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.29% | 720,000 |
| Aug 31, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -2.78% | 450,000 |
| Aug 28, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 40,000 |
| Aug 27, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 110,000 |
| Aug 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 280,000 |
| Aug 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 150,000 |
| Aug 24, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 80,000 |
| Aug 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 90,000 |
| Aug 20, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.37% | 210,000 |
| Aug 19, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 50,000 |
| Aug 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 120,000 |
| Aug 17, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 200,000 |
| Aug 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 13, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 100,000 |