tiprankstipranks
Hyfusin Group Holdings Ltd. (HK:8512)
:8512
Hong Kong Market
8512
Hyfusin Group Holdings Ltd.
RESEARCH TOOLSreports

Hyfusin Group Holdings Ltd. (8512) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.40
0.41
0.40
0.40
0.40
+1.27%
690,000
1.22
Apr 09, 2026
0.43
0.43
0.40
0.40
0.40
-5.95%
3,606,000
6.98
Apr 08, 2026
0.37
0.43
0.37
0.42
0.42
+29.23%
17,050,000
64.98
Apr 07, 2026
0.34
0.34
0.32
0.33
0.33
0.00%
0
0.00
Apr 06, 2026
0.34
0.34
0.32
0.33
0.33
0.00%
0
0.00
Apr 03, 2026
0.34
0.34
0.32
0.33
0.33
0.00%
0
0.00
Apr 02, 2026
0.34
0.34
0.32
0.33
0.33
0.00%
440,000
1.47
Apr 01, 2026
0.32
0.33
0.32
0.33
0.33
+1.56%
210,000
0.69
Mar 31, 2026
0.32
0.32
0.32
0.32
0.32
-1.54%
30,000
0.10
Mar 30, 2026
0.33
0.33
0.31
0.33
0.33
+1.56%
300,000
0.98
Mar 27, 2026
0.33
0.33
0.31
0.32
0.32
0.00%
210,000
0.69
Mar 26, 2026
0.32
0.33
0.32
0.32
0.32
+1.59%
2,000,000
7.27
Mar 25, 2026
0.32
0.32
0.31
0.32
0.32
-3.08%
50,000
0.17
Mar 24, 2026
0.32
0.33
0.32
0.33
0.33
+3.17%
260,000
0.89
Mar 23, 2026
0.31
0.32
0.30
0.32
0.32
+1.61%
640,000
2.23
Mar 20, 2026
0.31
0.32
0.31
0.31
0.31
0.00%
400,000
1.41
Mar 19, 2026
0.32
0.33
0.31
0.31
0.31
-3.13%
1,070,000
3.98
Mar 18, 2026
0.32
0.32
0.32
0.32
0.32
+1.59%
220,000
0.78
Mar 17, 2026
0.33
0.33
0.32
0.32
0.32
-3.08%
60,000
0.20
Mar 16, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Mar 13, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
50,000
0.17
Mar 12, 2026
0.33
0.33
0.32
0.33
0.33
+1.56%
100,000
0.33
Mar 11, 2026
0.33
0.33
0.32
0.32
0.32
+1.59%
230,000
0.76
Mar 10, 2026
0.32
0.33
0.32
0.32
0.32
-4.55%
150,000
0.46
Mar 09, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Mar 06, 2026
0.31
0.33
0.31
0.33
0.33
0.00%
50,000
0.15
Mar 05, 2026
0.33
0.33
0.31
0.33
0.33
0.00%
0
0.00
Mar 04, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Mar 03, 2026
0.32
0.33
0.32
0.33
0.33
0.00%
180,000
0.47
Mar 02, 2026
0.31
0.33
0.31
0.33
0.33
+3.13%
500,000
1.31
Feb 27, 2026
0.32
0.32
0.32
0.32
0.32
-1.54%
30,000
0.07
Feb 26, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
320,000
0.67
Feb 25, 2026
0.32
0.33
0.32
0.33
0.33
+1.56%
410,000
0.74
Feb 24, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
560,000
1.01
Feb 23, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
60,000
0.11
Feb 20, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
20,000
0.04
Feb 19, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Feb 18, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Feb 17, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Feb 16, 2026
0.32
0.32
0.32
0.32
0.32
+1.59%
90,000
0.15
Feb 13, 2026
0.31
0.32
0.31
0.32
0.32
+3.28%
280,000
0.47
Feb 12, 2026
0.31
0.31
0.31
0.31
0.31
-3.17%
460,000
0.78
Feb 11, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
180,000
0.30
Feb 10, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
10,000
0.02
Feb 09, 2026
0.32
0.32
0.31
0.32
0.32
+1.61%
270,000
0.46
Feb 06, 2026
0.32
0.32
0.31
0.31
0.31
-1.59%
90,000
0.15
Feb 05, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
90,000
0.15
Feb 04, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
160,000
0.27
Feb 03, 2026
0.31
0.32
0.31
0.32
0.32
+1.61%
110,000
0.18
Feb 02, 2026
0.31
0.32
0.31
0.31
0.31
-3.13%
180,000
0.30
Rows:
50