Hopefluent Group Holdings Limited (HKG:0733)
Hong Kong · Delayed Price · Currency is HKD 0.2360
+0.0010 (0.43%)
Apr 16, 2026, 2:06 PM HKT
Hopefluent Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 30,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.66% | 76,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 6,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 1.23% | 26,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | 4,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 24, 2026 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -3.85% | 64,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 15,714 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | - |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 104,000 |
| Mar 17, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -1.79% | 160,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 9, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 36,000 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 34,160 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 4,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.71% | 82,000 |
| 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 |