Hyfusin Group Holdings Limited - 8512.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.3	0.3	0.3	0.3	0.3	750,000
August 15, 2025	0.3	0.3	0.3	0.3	0.3	420,000
August 14, 2025	0.31	0.31	0.31	0.31	0.3	480,000
August 13, 2025	0.31	0.31	0.31	0.31	0.3	1.12M
August 12, 2025	0.3	0.31	0.31	0.31	0.3	80,000
August 11, 2025	0.31	0.31	0.31	0.31	0.3	1.19M
August 08, 2025	0.3	0.3	0.3	0.3	0.29	1.13M
August 07, 2025	0.31	0.31	0.31	0.31	0.3	390,000
August 06, 2025	0.3	0.31	0.31	0.31	0.3	900,000
August 05, 2025	0.3	0.3	0.3	0.3	0.3	910,000
August 04, 2025	0.31	0.3	0.3	0.31	0.3	2.85M
August 01, 2025	0.33	0.32	0.32	0.33	0.32	250,000
July 31, 2025	0.31	0.33	0.33	0.33	0.31	860,000
July 30, 2025	0.31	0.32	0.32	0.32	0.31	1.43M
July 29, 2025	0.3	0.3	0.3	0.31	0.3	2.09M
July 28, 2025	0.31	0.3	0.3	0.31	0.3	630,000
July 25, 2025	0.3	0.3	0.3	0.3	0.3	480,000
July 24, 2025	0.3	0.3	0.3	0.31	0.3	1.4M
July 23, 2025	0.3	0.3	0.3	0.3	0.3	210,000
July 22, 2025	0.3	0.3	0.3	0.3	0.3	320,000
July 21, 2025	0.3	0.3	0.3	0.31	0.3	780,000
July 18, 2025	0.3	0.3	0.3	0.3	0.29	680,000
July 17, 2025	0.3	0.3	0.3	0.3	0.3	970,000
July 16, 2025	0.3	0.3	0.3	0.3	0.3	650,000
July 15, 2025	0.31	0.3	0.3	0.31	0.3	620,000
July 14, 2025	0.3	0.3	0.3	0.31	0.3	1.11M
July 11, 2025	0.3	0.3	0.3	0.3	0.3	50,000
July 10, 2025	0.3	0.3	0.3	0.3	0.3	490,000
July 09, 2025	0.31	0.31	0.31	0.31	0.31	1M
July 08, 2025	0.3	0.31	0.31	0.31	0.3	460,000
July 07, 2025	0.3	0.31	0.31	0.31	0.3	290,000
July 04, 2025	0.3	0.31	0.31	0.31	0.3	280,000
July 03, 2025	0.31	0.31	0.31	0.31	0.3	760,000
July 02, 2025	0.31	0.31	0.31	0.31	0.31	100,000
June 30, 2025	0.31	0.31	0.31	0.31	0.3	260,000
June 27, 2025	0.31	0.31	0.31	0.31	0.31	330,000
June 26, 2025	0.31	0.32	0.32	0.32	0.31	110,000
June 25, 2025	0.31	0.31	0.31	0.32	0.31	1.08M
June 24, 2025	0.32	0.3	0.3	0.32	0.3	390,000
June 23, 2025	0.29	0.31	0.31	0.31	0.29	440,000
June 20, 2025	0.3	0.3	0.3	0.3	0.3	280,000
June 19, 2025	0.3	0.3	0.3	0.31	0.3	1.13M
June 18, 2025	0.3	0.3	0.3	0.3	0.3	250,000
June 17, 2025	0.3	0.3	0.3	0.3	0.3	1.36M
June 16, 2025	0.3	0.3	0.3	0.31	0.3	60,000
June 13, 2025	0.31	0.3	0.3	0.31	0.3	110,000
June 12, 2025	0.3	0.31	0.31	0.31	0.3	790,200
June 11, 2025	0.28	0.29	0.29	0.29	0.28	290,000
June 10, 2025	0.28	0.29	0.29	0.29	0.28	1.47M
June 09, 2025	0.28	0.29	0.29	0.29	0.28	160,000
June 06, 2025	0.3	0.3	0.3	0.3	0.29	10,000
June 05, 2025	0.3	0.3	0.3	0.3	0.3	0
June 04, 2025	0.3	0.3	0.3	0.3	0.3	0
June 03, 2025	0.3	0.3	0.3	0.3	0.29	720,000
June 02, 2025	0.29	0.3	0.3	0.3	0.29	220,000
May 30, 2025	0.3	0.29	0.29	0.3	0.29	30,000
May 29, 2025	0.28	0.3	0.3	0.3	0.28	120,000
May 28, 2025	0.29	0.3	0.3	0.3	0.28	350,000
May 27, 2025	0.3	0.3	0.3	0.3	0.29	310,000
May 26, 2025	0.3	0.29	0.29	0.3	0.29	420,000

Hyfusin Group Holdings Limited (8512.HK) HKSE