Hyfusin Group Holdings Ltd. 8512
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 0.3550-0.02 (-4.05%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-29 | HKD 0.38 | +2.74% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 140.00K |
| 2026-09-28 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 100.00K |
| 2026-09-25 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.35 |
| 740.00K |
| 2026-09-24 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 40.00K |
| 2026-09-23 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 570.00K |
| 2026-09-22 | HKD 0.38 | +2.74% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 130.00K |
| 2026-09-21 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 160.00K |
| 2026-09-18 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-17 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 70.00K |
| 2026-09-16 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 40.00K |
| 2026-09-15 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 60.00K |
| 2026-09-14 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 100.00K |
| 2026-09-11 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 220.00K |
| 2026-09-10 | HKD 0.38 | +2.74% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 320.00K |
| 2026-09-09 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 180.00K |
| 2026-09-08 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 240.00K |
| 2026-09-07 | HKD 0.38 | +2.74% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 80.00K |
| 2026-09-04 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 170.00K |
| 2026-09-03 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 260.00K |
| 2026-09-02 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 490.00K |
| 2026-09-01 | HKD 0.37 | +4.29% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 720.00K |
| 2026-08-31 | HKD 0.35 | -2.78% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 450.00K |
| 2026-08-28 | HKD 0.36 | 0.00% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 40.00K |
| 2026-08-27 | HKD 0.36 | 0.00% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 110.00K |
| 2026-08-26 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 280.00K |
| 2026-08-25 | HKD 0.36 | +1.41% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 150.00K |
| 2026-08-24 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-21 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-20 | HKD 0.36 | -1.37% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 210.00K |
| 2026-08-19 | HKD 0.37 | +1.39% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 50.00K |
| 2026-08-18 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.36 | HKD 0.36 | 120.00K |
| 2026-08-17 | HKD 0.37 | -1.35% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 200.00K |
| 2026-08-14 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-13 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 100.00K |
| 2026-08-12 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 210.00K |
| 2026-08-11 | HKD 0.37 | 0.00% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 480.00K |
| 2026-08-10 | HKD 0.37 | -2.67% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 780.00K |
| 2026-08-07 | HKD 0.38 | +1.35% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 40.00K |
| 2026-08-06 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 90.00K |
| 2026-08-05 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-04 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-03 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 70.00K |
| 2026-07-31 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 690.00K |
| 2026-07-30 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 170.00K |
| 2026-07-29 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 120.00K |
| 2026-07-28 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 290.00K |
| 2026-07-27 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 360.00K |
| 2026-07-24 | HKD 0.38 | -1.32% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 70.00K |
| 2026-07-23 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-22 | HKD 0.38 | +1.33% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 10.00K |
| 2026-07-21 | HKD 0.38 | -1.32% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 60.00K |
| 2026-07-20 | HKD 0.38 | +1.33% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 50.00K |
| 2026-07-17 | HKD 0.38 | -3.85% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 750.00K |
| 2026-07-16 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 90.00K |
| 2026-07-15 | HKD 0.39 | +1.30% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 10.00K |
| 2026-07-14 | HKD 0.38 | -1.28% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 50.00K |
| 2026-07-13 | HKD 0.39 | +1.30% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 10.00K |
| 2026-07-10 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-09 | HKD 0.38 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.37 | 50.00K |
| 2026-07-08 | HKD 0.38 | +1.32% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 170.00K |
| 2026-07-07 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 340.00K |
| 2026-07-06 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 90.00K |
| 2026-07-03 | HKD 0.38 | -2.56% | HKD 0.39 | HKD 0.38 | HKD 0.37 | 30.00K |
| 2026-07-02 | HKD 0.39 | -1.27% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 390.00K |
| 2026-06-30 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-29 | HKD 0.40 | +2.60% | HKD 0.38 | HKD 0.40 | HKD 0.36 | 50.00K |
| 2026-06-26 | HKD 0.38 | +2.67% | HKD 0.36 | HKD 0.38 | HKD 0.35 | 230.00K |
| 2026-06-25 | HKD 0.38 | -7.41% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 350.00K |
| 2026-06-24 | HKD 0.41 | +10.96% | HKD 0.37 | HKD 0.41 | HKD 0.33 | 4.81M |
| 2026-06-23 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 510.00K |
| 2026-06-22 | HKD 0.37 | -2.63% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 230.00K |
| 2026-06-18 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 210.00K |
| 2026-06-17 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-16 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 550.00K |
| 2026-06-15 | HKD 0.38 | -1.28% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 240.00K |
| 2026-06-12 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 120.00K |
| 2026-06-11 | HKD 0.38 | +1.32% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 110.00K |
| 2026-06-10 | HKD 0.38 | -2.56% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 350.00K |
| 2026-06-09 | HKD 0.39 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 140.00K |
| 2026-06-08 | HKD 0.39 | +2.63% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 200.00K |
| 2026-06-05 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 210.00K |
| 2026-06-04 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 240.00K |
| 2026-06-03 | HKD 0.38 | +2.67% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 410.00K |
| 2026-06-02 | HKD 0.38 | -1.32% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 410.00K |
| 2026-06-01 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 340.00K |
| 2026-05-29 | HKD 0.38 | -1.30% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 1.45M |
| 2026-05-28 | HKD 0.38 | -2.53% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 110.00K |
| 2026-05-27 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-05-26 | HKD 0.40 | +1.28% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 1.45M |