Hyfusin Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.38	0.38	0.38	0.38	0.38	-	340,000
May 29, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	1,450,000
May 28, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	110,000
May 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 26, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,450,000
May 22, 2026	0.39	0.40	0.39	0.39	0.39	-	490,000
May 21, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	280,000
May 20, 2026	0.39	0.40	0.39	0.40	0.40	-	130,000
May 19, 2026	0.40	0.40	0.39	0.40	0.40	-	100,000
May 18, 2026	0.39	0.40	0.39	0.40	0.40	-	300,000
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-	20,000
May 14, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	170,000
May 13, 2026	0.41	0.41	0.39	0.40	0.40	-	640,000
May 12, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	130,000
May 11, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	100,000
May 8, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	290,000
May 7, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	190,000
May 6, 2026	0.40	0.40	0.40	0.40	0.40	-	240,000
May 5, 2026	0.40	0.40	0.40	0.40	0.40	-	130,000
May 4, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	590,000
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	170,000
Apr 29, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	120,000
Apr 28, 2026	0.41	0.41	0.40	0.40	0.40	-	110,000
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	160,000
Apr 24, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	420,000
Apr 23, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	340,000
Apr 22, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	320,000
Apr 21, 2026	0.40	0.40	0.39	0.40	0.40	-	320,000
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