Hopefluent Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 11, 2025	0.30	0.30	0.30	0.31	0.31	-1.61%	2,720
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 8, 2025	0.30	0.30	0.30	0.31	0.31	-	26,000
Dec 5, 2025	0.28	0.29	0.28	0.31	0.31	-1.59%	6,000
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	12,000
Dec 2, 2025	0.30	0.33	0.30	0.33	0.33	-1.52%	84,000
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	-	20,000
Nov 28, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	44,000
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	-	34,000
Nov 26, 2025	0.29	0.31	0.29	0.32	0.32	-	46,000
Nov 25, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	26,000
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 21, 2025	0.37	0.37	0.31	0.33	0.33	-8.33%	148,000
Nov 20, 2025	0.38	0.38	0.35	0.36	0.36	-8.86%	268,000
Nov 19, 2025	0.38	0.40	0.38	0.40	0.40	2.60%	256,000
Nov 18, 2025	0.47	0.54	0.38	0.39	0.39	-18.09%	2,844,000