Hyfusin Group Holdings Limited (HKG:8512)
Hong Kong · Delayed Price · Currency is HKD 0.3800
+0.0200 (5.56%)
Nov 13, 2026, 3:56 PM HKT
Hyfusin Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.56% | 560,000 |
| Nov 12, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 130,000 |
| Nov 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 710,000 |
| Nov 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,750,000 |
| Nov 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 150,000 |
| Nov 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | 370,000 |
| Nov 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 120,000 |
| Nov 4, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 380,000 |
| Nov 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 30,000 |
| Nov 2, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 280,000 |
| Oct 30, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.37% | 370,000 |
| Oct 29, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 70,000 |
| Oct 28, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 480,000 |
| Oct 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 50,000 |
| Oct 26, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 140,000 |
| Oct 23, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 170,000 |
| 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 |