Hopefluent Group Holdings Limited (HKG:0733)
Hong Kong · Delayed Price · Currency is HKD 0.2800
-0.0100 (-3.45%)
Feb 27, 2026, 3:39 PM HKT
Hopefluent Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 50,000 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 25, 2026 | 0.30 | 0.31 | 0.30 | 0.29 | 0.29 | 7.41% | 20,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 40,000 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -8.33% | 28,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 18,000 |
| Feb 4, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 28,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | - |
| Jan 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 12.96% | 10,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 70,000 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 22, 2026 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -3.51% | 320,000 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 64,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -10.00% | 38,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,687 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 56,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 2,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 6, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 13.73% | 254,800 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 58,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 11,515 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 526,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | 1.92% | 20,000 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 286,000 |
| Dec 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -11.48% | 82,863 |
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 44,000 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |