Hyfusin Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	290,000
Jan 29, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	270,000
Jan 28, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	660,000
Jan 27, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	870,000
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	400,000
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	-	40,000
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	320,000
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	-	110,000
Jan 19, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	260,000
Jan 16, 2026	0.33	0.33	0.32	0.33	0.33	-	210,000
Jan 15, 2026	0.33	0.33	0.32	0.33	0.33	-	480,000
Jan 14, 2026	0.32	0.33	0.32	0.33	0.33	-	390,000
Jan 13, 2026	0.32	0.33	0.31	0.33	0.33	-	290,000
Jan 12, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	460,000
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,010,000
Jan 8, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	1,550,000
Jan 7, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	820,000
Jan 6, 2026	0.33	0.34	0.33	0.34	0.34	-	220,000
Jan 5, 2026	0.34	0.34	0.33	0.34	0.34	-	130,000
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	600,000
Dec 31, 2025	0.33	0.34	0.33	0.34	0.34	-	160,000
Dec 30, 2025	0.33	0.34	0.33	0.34	0.34	-	230,000
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	-	250,000
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	30,000
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	1,070,000
Dec 22, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	350,000
Dec 19, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	280,000
Dec 18, 2025	0.34	0.34	0.33	0.34	0.34	-	190,000
Dec 17, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	120,000
Dec 16, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	1,140,000
Dec 15, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	790,000
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	100,000
Dec 11, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	200,000
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	480,000
Dec 9, 2025	0.35	0.36	0.34	0.35	0.35	-4.17%	190,000
Dec 8, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	1,440,000
Dec 5, 2025	0.35	0.35	0.33	0.35	0.35	1.45%	660,000
Dec 4, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	590,000
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	890,000
Dec 2, 2025	0.34	0.34	0.33	0.34	0.34	-	1,190,000
Dec 1, 2025	0.33	0.35	0.33	0.34	0.34	-	640,000
Nov 28, 2025	0.33	0.34	0.32	0.34	0.34	-	420,000