Hyfusin Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	300,000
Apr 17, 2026	0.40	0.41	0.39	0.40	0.40	-	1,690,000
Apr 16, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	1,120,000
Apr 15, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	520,000
Apr 14, 2026	0.39	0.40	0.38	0.39	0.39	-1.27%	760,000
Apr 13, 2026	0.40	0.41	0.38	0.40	0.40	-1.25%	1,040,000
Apr 10, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	690,000
Apr 9, 2026	0.43	0.43	0.40	0.40	0.40	-5.95%	3,606,000
Apr 8, 2026	0.37	0.43	0.37	0.42	0.42	29.23%	17,050,000
Apr 2, 2026	0.34	0.34	0.32	0.33	0.33	-	440,000
Apr 1, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	210,000
Mar 31, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	30,000
Mar 30, 2026	0.33	0.33	0.31	0.33	0.33	1.56%	300,000
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