HKSE - Delayed Quote HKD

Hyfusin Group Holdings Limited (8512.HK)

0.295

-0.005

(-1.67%)

At close: 3:56:00 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	0.300	0.300	0.275	0.295	0.295	60,000
Apr 28, 2025	0.300	0.300	0.300	0.300	0.300	-
Apr 25, 2025	0.300	0.300	0.285	0.300	0.300	240,000
Apr 24, 2025	0.305	0.305	0.305	0.305	0.305	-
Apr 23, 2025	0.300	0.305	0.270	0.305	0.305	200,000
Apr 22, 2025	0.305	0.305	0.295	0.305	0.305	850,000
Apr 17, 2025	0.310	0.310	0.295	0.305	0.305	140,000
Apr 16, 2025	0.305	0.305	0.300	0.305	0.305	170,000
Apr 15, 2025	0.295	0.305	0.300	0.305	0.305	80,000
Apr 14, 2025	0.280	0.295	0.280	0.290	0.290	190,000
Apr 11, 2025	0.275	0.275	0.275	0.275	0.275	60,000
Apr 10, 2025	0.250	0.260	0.250	0.270	0.270	920,000
Apr 9, 2025	0.245	0.255	0.240	0.250	0.250	800,000
Apr 8, 2025	0.260	0.260	0.260	0.260	0.260	10,000
Apr 7, 2025	0.270	0.270	0.240	0.255	0.255	2,160,000
Apr 3, 2025	0.300	0.315	0.280	0.300	0.300	1,640,000
Apr 2, 2025	0.335	0.335	0.335	0.335	0.335	-
Apr 1, 2025	0.330	0.340	0.330	0.335	0.335	70,000
Mar 31, 2025	0.340	0.340	0.315	0.330	0.330	1,960,000
Mar 28, 2025	0.320	0.330	0.315	0.325	0.325	4,720,000
Mar 27, 2025	0.340	0.340	0.325	0.325	0.325	110,000
Mar 26, 2025	0.340	0.340	0.335	0.340	0.340	3,500,000
Mar 25, 2025	0.345	0.345	0.325	0.345	0.345	180,000
Mar 24, 2025	0.350	0.350	0.315	0.345	0.345	2,940,000
Mar 21, 2025	0.345	0.350	0.335	0.350	0.350	60,000
Mar 20, 2025	0.330	0.345	0.330	0.345	0.345	50,000
Mar 19, 2025	0.350	0.360	0.345	0.350	0.350	590,000
Mar 18, 2025	0.345	0.365	0.345	0.350	0.350	720,000
Mar 17, 2025	0.345	0.380	0.335	0.340	0.340	3,090,000
Mar 14, 2025	0.300	0.320	0.300	0.320	0.320	300,000
Mar 13, 2025	0.305	0.305	0.300	0.310	0.310	370,000
Mar 12, 2025	0.315	0.315	0.315	0.315	0.315	-
Mar 11, 2025	0.315	0.315	0.305	0.315	0.315	710,000
Mar 10, 2025	0.300	0.305	0.300	0.300	0.300	230,000
Mar 7, 2025	0.295	0.295	0.295	0.300	0.300	30,000
Mar 6, 2025	0.310	0.310	0.310	0.310	0.310	-
Mar 5, 2025	0.310	0.310	0.310	0.310	0.310	-
Mar 4, 2025	0.295	0.305	0.295	0.305	0.305	190,000
Mar 3, 2025	0.300	0.300	0.295	0.305	0.305	40,000
Feb 28, 2025	0.300	0.300	0.290	0.290	0.290	110,000
Feb 27, 2025	0.305	0.305	0.305	0.305	0.305	-
Feb 26, 2025	0.305	0.305	0.305	0.305	0.305	40,000
Feb 25, 2025	0.300	0.310	0.300	0.310	0.310	70,000
Feb 24, 2025	0.300	0.300	0.300	0.300	0.300	120,000
Feb 21, 2025	0.300	0.300	0.300	0.300	0.300	-
Feb 20, 2025	0.305	0.305	0.300	0.300	0.300	120,000
Feb 19, 2025	0.305	0.315	0.300	0.300	0.300	100,000
Feb 18, 2025	0.305	0.325	0.300	0.325	0.325	880,000
Feb 17, 2025	0.330	0.330	0.330	0.330	0.330	-
Feb 14, 2025	0.295	0.330	0.295	0.330	0.330	660,000
Feb 13, 2025	0.300	0.300	0.300	0.300	0.300	70,000
Feb 12, 2025	0.305	0.330	0.305	0.305	0.305	630,000
Feb 11, 2025	0.295	0.295	0.295	0.295	0.295	70,000
Feb 10, 2025	0.330	0.330	0.315	0.315	0.315	173,000
Feb 7, 2025	0.320	0.320	0.320	0.320	0.320	-
Feb 6, 2025	0.300	0.320	0.290	0.320	0.320	770,000
Feb 5, 2025	0.300	0.320	0.300	0.320	0.320	850,000
Feb 4, 2025	0.305	0.320	0.300	0.300	0.300	220,000
Feb 3, 2025	0.340	0.340	0.315	0.325	0.325	110,000
Jan 28, 2025	0.340	0.340	0.340	0.340	0.340	-
Jan 27, 2025	0.295	0.295	0.290	0.300	0.300	200,000
Jan 24, 2025	0.295	0.310	0.290	0.300	0.300	120,000
Jan 23, 2025	0.285	0.295	0.285	0.295	0.295	40,000
Jan 22, 2025	0.305	0.305	0.300	0.310	0.310	80,000
Jan 21, 2025	0.280	0.320	0.280	0.310	0.310	990,000
Jan 20, 2025	0.270	0.270	0.270	0.270	0.270	660,000
Jan 17, 2025	0.270	0.270	0.270	0.270	0.270	20,000
Jan 16, 2025	0.265	0.280	0.270	0.270	0.270	480,000
Jan 15, 2025	0.260	0.260	0.260	0.260	0.260	100,000
Jan 14, 2025	0.260	0.260	0.260	0.260	0.260	-
Jan 13, 2025	0.260	0.260	0.260	0.260	0.260	-
Jan 10, 2025	0.260	0.260	0.260	0.260	0.260	-
Jan 9, 2025	0.260	0.260	0.260	0.260	0.260	-
Jan 8, 2025	0.260	0.260	0.260	0.260	0.260	-
Jan 7, 2025	0.260	0.260	0.260	0.260	0.260	-
Jan 6, 2025	0.247	0.260	0.250	0.260	0.260	240,000
Jan 3, 2025	0.240	0.250	0.250	0.250	0.250	80,000
Jan 2, 2025	0.250	0.250	0.236	0.237	0.237	50,000
Dec 31, 2024	0.240	0.240	0.240	0.240	0.240	-
Dec 30, 2024	0.250	0.250	0.250	0.250	0.250	-
Dec 27, 2024	0.255	0.255	0.255	0.255	0.255	-
Dec 24, 2024	0.250	0.250	0.250	0.250	0.250	-
Dec 23, 2024	0.242	0.250	0.242	0.250	0.250	40,000
Dec 20, 2024	0.236	0.236	0.236	0.236	0.236	560,000
Dec 19, 2024	0.243	0.243	0.238	0.238	0.238	270,000
Dec 18, 2024	0.243	0.243	0.243	0.243	0.243	390,000
Dec 17, 2024	0.240	0.240	0.240	0.240	0.240	-
Dec 16, 2024	0.243	0.243	0.240	0.240	0.240	300,000
Dec 13, 2024	0.243	0.243	0.243	0.243	0.243	-
Dec 12, 2024	0.243	0.243	0.243	0.243	0.243	-
Dec 11, 2024	0.250	0.250	0.250	0.250	0.250	-
Dec 10, 2024	0.250	0.250	0.250	0.250	0.250	-
Dec 9, 2024	0.243	0.255	0.243	0.250	0.250	160,000
Dec 6, 2024	0.255	0.255	0.243	0.243	0.243	20,000
Dec 5, 2024	0.255	0.250	0.245	0.250	0.250	60,000
Dec 4, 2024	0.255	0.255	0.255	0.255	0.255	60,000
Dec 3, 2024	0.243	0.243	0.243	0.255	0.255	10,000
Dec 2, 2024	0.250	0.255	0.250	0.255	0.255	100,000
Nov 29, 2024	0.255	0.255	0.255	0.255	0.255	280,000
Nov 28, 2024	0.255	0.260	0.250	0.260	0.260	200,000
Nov 27, 2024	0.249	0.249	0.249	0.249	0.249	-
Nov 26, 2024	0.248	0.248	0.245	0.245	0.245	20,000
Nov 25, 2024	0.248	0.248	0.248	0.248	0.248	-
Nov 22, 2024	0.260	0.260	0.243	0.250	0.250	990,000
Nov 21, 2024	0.260	0.260	0.255	0.255	0.255	330,000
Nov 20, 2024	0.265	0.270	0.265	0.265	0.265	170,000
Nov 19, 2024	0.260	0.270	0.260	0.270	0.270	320,000
Nov 18, 2024	0.270	0.270	0.270	0.270	0.270	-
Nov 15, 2024	0.260	0.260	0.260	0.260	0.260	-
Nov 14, 2024	0.260	0.260	0.260	0.260	0.260	140,000
Nov 13, 2024	0.265	0.270	0.260	0.260	0.260	220,000
Nov 12, 2024	0.270	0.270	0.270	0.270	0.270	-
Nov 11, 2024	0.270	0.270	0.270	0.270	0.270	200,000
Nov 8, 2024	0.265	0.265	0.265	0.265	0.265	-
Nov 7, 2024	0.260	0.260	0.260	0.265	0.265	180,000
Nov 6, 2024	0.265	0.265	0.265	0.265	0.265	-
Nov 5, 2024	0.265	0.270	0.260	0.265	0.265	320,000
Nov 4, 2024	0.275	0.275	0.265	0.270	0.270	170,000
Nov 1, 2024	0.280	0.280	0.270	0.270	0.270	440,000
Oct 31, 2024	0.280	0.280	0.280	0.280	0.280	-
Oct 30, 2024	0.280	0.280	0.280	0.280	0.280	-
Oct 29, 2024	0.285	0.285	0.280	0.280	0.280	240,000
Oct 28, 2024	0.285	0.290	0.285	0.290	0.290	50,000
Oct 25, 2024	0.280	0.285	0.280	0.285	0.285	30,000
Oct 24, 2024	0.280	0.275	0.265	0.270	0.270	210,000
Oct 23, 2024	0.290	0.290	0.290	0.290	0.290	-
Oct 22, 2024	0.290	0.290	0.280	0.290	0.290	470,000
Oct 21, 2024	0.285	0.290	0.290	0.290	0.290	870,000
Oct 18, 2024	0.290	0.290	0.285	0.290	0.290	220,000
Oct 17, 2024	0.290	0.290	0.290	0.290	0.290	-
Oct 16, 2024	0.290	0.290	0.290	0.290	0.290	30,000
Oct 15, 2024	0.300	0.300	0.285	0.290	0.290	240,000
Oct 14, 2024	0.300	0.300	0.280	0.290	0.290	90,000
Oct 10, 2024	0.290	0.290	0.280	0.310	0.310	540,000
Oct 9, 2024	0.300	0.300	0.290	0.290	0.290	160,000
Oct 8, 2024	0.295	0.300	0.295	0.300	0.300	70,000
Oct 7, 2024	0.310	0.320	0.290	0.320	0.320	340,000
Oct 4, 2024	0.310	0.310	0.295	0.310	0.310	460,000
Oct 3, 2024	0.300	0.320	0.300	0.320	0.320	1,050,000
Oct 2, 2024	0.280	0.310	0.280	0.305	0.305	920,000
Sep 30, 2024	0.275	0.275	0.270	0.275	0.275	250,000
Sep 27, 2024	0.280	0.280	0.280	0.280	0.280	-
Sep 26, 2024	0.255	0.260	0.255	0.260	0.260	280,000
Sep 25, 2024	0.265	0.280	0.255	0.255	0.255	420,000
Sep 24, 2024	0.255	0.270	0.255	0.265	0.265	650,000
Sep 23, 2024	0.247	0.250	0.244	0.255	0.255	460,000
Sep 20, 2024	0.245	0.249	0.245	0.245	0.245	480,000
Sep 19, 2024	0.250	0.250	0.245	0.249	0.249	140,000
Sep 17, 2024	0.250	0.250	0.250	0.250	0.250	-
Sep 16, 2024	0.255	0.255	0.255	0.255	0.255	-
Sep 13, 2024	0.255	0.255	0.255	0.255	0.255	-
Sep 12, 2024	0.255	0.255	0.255	0.255	0.255	-
Sep 11, 2024	0.250	0.265	0.247	0.255	0.255	10,000
Sep 10, 2024	0.247	0.265	0.247	0.255	0.255	50,000
Sep 9, 2024	0.290	0.295	0.245	0.260	0.260	1,300,000
Sep 5, 2024	0.265	0.265	0.265	0.265	0.265	200,000
Sep 4, 2024	0.270	0.270	0.270	0.270	0.270	-
Sep 3, 2024	0.270	0.270	0.270	0.270	0.270	-
Sep 2, 2024	0.280	0.280	0.265	0.270	0.270	480,000
Aug 30, 2024	0.280	0.280	0.280	0.280	0.280	60,000
Aug 29, 2024	0.280	0.280	0.280	0.280	0.280	610,000
Aug 28, 2024	0.295	0.300	0.275	0.280	0.280	90,000
Aug 27, 2024	0.300	0.300	0.290	0.290	0.290	120,000
Aug 26, 2024	0.295	0.295	0.295	0.295	0.295	-
Aug 23, 2024	0.295	0.295	0.295	0.295	0.295	60,000
Aug 22, 2024	0.295	0.295	0.295	0.295	0.295	-
Aug 21, 2024	0.295	0.295	0.295	0.295	0.295	300,000
Aug 20, 2024	0.295	0.295	0.295	0.295	0.295	-
Aug 19, 2024	0.310	0.310	0.295	0.295	0.295	980,000
Aug 16, 2024	0.315	0.315	0.300	0.300	0.300	50,000
Aug 15, 2024	0.300	0.315	0.295	0.310	0.310	480,000
Aug 14, 2024	0.300	0.300	0.300	0.300	0.300	290,000
Aug 13, 2024	0.315	0.320	0.295	0.295	0.295	220,000
Aug 12, 2024	0.285	0.335	0.285	0.310	0.310	950,000
Aug 9, 2024	0.275	0.275	0.275	0.275	0.275	-
Aug 8, 2024	0.275	0.275	0.275	0.275	0.275	-
Aug 7, 2024	0.275	0.275	0.275	0.275	0.275	-
Aug 6, 2024	0.275	0.275	0.260	0.275	0.275	440,000
Aug 5, 2024	0.285	0.285	0.255	0.280	0.280	1,180,000
Aug 2, 2024	0.295	0.295	0.295	0.295	0.295	-
Aug 1, 2024	0.295	0.295	0.295	0.295	0.295	-
Jul 31, 2024	0.295	0.295	0.295	0.295	0.295	-
Jul 30, 2024	0.295	0.295	0.295	0.295	0.295	-
Jul 29, 2024	0.295	0.295	0.295	0.295	0.295	-
Jul 26, 2024	0.300	0.300	0.300	0.300	0.300	70,000
Jul 25, 2024	0.285	0.290	0.280	0.290	0.290	2,350,000
Jul 24, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 23, 2024	0.290	0.290	0.290	0.290	0.290	-
Jul 22, 2024	0.295	0.295	0.295	0.295	0.295	-
Jul 19, 2024	0.300	0.300	0.295	0.295	0.295	1,660,000
Jul 18, 2024	0.305	0.305	0.305	0.305	0.305	30,000
Jul 17, 2024	0.310	0.310	0.300	0.300	0.300	90,000
Jul 16, 2024	0.305	0.305	0.305	0.305	0.305	-
Jul 15, 2024	0.295	0.295	0.295	0.295	0.295	-
Jul 12, 2024	0.295	0.295	0.295	0.295	0.295	-
Jul 11, 2024	0.300	0.300	0.295	0.295	0.295	130,000
Jul 10, 2024	0.290	0.300	0.285	0.300	0.300	200,000
Jul 9, 2024	0.290	0.290	0.280	0.280	0.280	230,000
Jul 8, 2024	0.285	0.285	0.285	0.285	0.285	-
Jul 5, 2024	0.285	0.285	0.285	0.285	0.285	-
Jul 4, 2024	0.290	0.290	0.285	0.285	0.285	50,000
Jul 3, 2024	0.290	0.295	0.285	0.285	0.285	210,000
Jul 2, 2024	0.290	0.290	0.285	0.290	0.290	110,000
Jun 28, 2024	0.295	0.295	0.295	0.295	0.295	-
Jun 27, 2024	0.295	0.295	0.295	0.295	0.295	40,000
Jun 26, 2024	0.310	0.310	0.295	0.300	0.300	230,000
Jun 25, 2024	0.300	0.310	0.300	0.310	0.310	540,000
Jun 24, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 21, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 20, 2024	0.310	0.310	0.310	0.310	0.310	-
Jun 19, 2024	0.300	0.315	0.300	0.315	0.315	360,000
Jun 18, 2024	0.315	0.315	0.315	0.315	0.315	-
Jun 17, 2024	0.310	0.315	0.310	0.315	0.315	20,000
Jun 14, 2024	0.320	0.320	0.310	0.315	0.315	110,000
Jun 13, 2024	0.295	0.335	0.280	0.335	0.335	370,000
Jun 12, 2024	0.325	0.325	0.325	0.325	0.325	-
Jun 11, 2024	0.300	0.325	0.280	0.325	0.325	2,160,000
Jun 7, 2024	0.305	0.325	0.300	0.310	0.310	1,540,000
Jun 6, 2024	0.320	0.320	0.315	0.320	0.320	210,000
Jun 5, 2024	0.325	0.325	0.320	0.320	0.320	680,000
Jun 4, 2024	0.345	0.345	0.345	0.345	0.345	-
Jun 3, 2024	0.325	0.345	0.315	0.345	0.345	110,000
May 31, 2024	0.340	0.340	0.340	0.340	0.340	-
May 30, 2024	0.320	0.340	0.320	0.340	0.340	920,000
May 29, 2024	0.330	0.360	0.310	0.360	0.360	1,290,000
May 28, 2024	0.345	0.345	0.340	0.340	0.340	130,000
May 27, 2024	0.355	0.355	0.345	0.345	0.345	90,000
May 24, 2024	0.345	0.350	0.340	0.345	0.345	570,000
May 23, 2024	0.340	0.365	0.340	0.355	0.355	710,000
May 22, 2024	0.350	0.355	0.340	0.355	0.355	460,000
May 21, 2024	0.350	0.350	0.350	0.350	0.350	-
May 20, 2024	0.340	0.355	0.340	0.345	0.345	840,000
May 17, 2024	0.330	0.340	0.330	0.335	0.335	1,090,000
May 16, 2024	0.330	0.330	0.325	0.325	0.325	540,000
May 14, 2024	0.325	0.335	0.320	0.320	0.320	1,660,000
May 13, 2024	0.325	0.325	0.320	0.325	0.325	90,000
May 10, 2024	0.305	0.325	0.305	0.325	0.325	1,440,000
May 9, 2024	0.305	0.305	0.300	0.305	0.305	210,000
May 8, 2024	0.300	0.305	0.300	0.305	0.305	210,000
May 7, 2024	0.305	0.305	0.305	0.305	0.305	150,000
May 6, 2024	0.315	0.315	0.305	0.310	0.310	50,000
May 3, 2024	0.300	0.310	0.290	0.300	0.300	1,850,000
May 2, 2024	0.300	0.300	0.285	0.300	0.300	1,040,000
Apr 30, 2024	0.320	0.320	0.300	0.300	0.300	400,000
Apr 29, 2024	0.280	0.315	0.280	0.315	0.315	1,020,000

3332.HK Nanjing Sinolife United Company Limited

0.450

0.00%

8200.HK Sau San Tong Holdings Limited

0.465

+10.71%

3828.HK Ming Fai International Holdings Limited

0.820

0.00%

6993.HK Blue Moon Group Holdings Limited

3.750

+1.08%

1044.HK HENGAN INT'L

20.850

+0.72%

BB.PA Société BIC SA

55.40

+0.18%

ULVR.L Unilever PLC

4,674.00

-0.53%

HNST The Honest Company, Inc.

4.7900

0.00%

EL The Estée Lauder Companies Inc.

59.60

+0.78%

ELF e.l.f. Beauty, Inc.

62.00

+0.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hyfusin Group Holdings Limited (8512.HK)

Related Tickers