Hopefluent Group Holdings Limited (HKG:0733)
Hong Kong · Delayed Price · Currency is HKD 0.2550
+0.0250 (10.87%)
May 29, 2026, 11:55 AM HKT
Hopefluent Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.87% | 60,000 |
| May 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 44,000 |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 12,000 |
| May 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 54,000 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 52,000 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | - |
| 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 | - | - |