Hyfusin Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	210,000
Aug 11, 2026	0.36	0.37	0.36	0.37	0.37	-	480,000
Aug 10, 2026	0.37	0.38	0.34	0.37	0.37	-2.67%	780,000
Aug 7, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	40,000
Aug 6, 2026	0.37	0.37	0.37	0.37	0.37	-	90,000
Aug 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	60,000
Aug 3, 2026	0.38	0.38	0.37	0.38	0.38	-	70,000
Jul 31, 2026	0.38	0.38	0.37	0.38	0.38	-	690,000
Jul 30, 2026	0.38	0.38	0.37	0.38	0.38	-	170,000
Jul 29, 2026	0.37	0.38	0.37	0.38	0.38	-	120,000
Jul 28, 2026	0.37	0.38	0.37	0.38	0.38	-	290,000
Jul 27, 2026	0.37	0.38	0.37	0.38	0.38	-	360,000
Jul 24, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	70,000
Jul 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	10,000
Jul 21, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	60,000
Jul 20, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	50,000
Jul 17, 2026	0.39	0.39	0.36	0.38	0.38	-3.85%	750,000
Jul 16, 2026	0.39	0.39	0.39	0.39	0.39	-	90,000
Jul 15, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	10,000
Jul 14, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	50,000
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	10,000
Jul 10, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 9, 2026	0.39	0.39	0.37	0.39	0.39	-	50,000
Jul 8, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	170,000
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	-	340,000
Jul 6, 2026	0.38	0.38	0.38	0.38	0.38	-	90,000