Haosen Fintech Group Limited (HKG:3848)
Hong Kong · Delayed Price · Currency is HKD 11.22
+0.01 (0.09%)
At close: Mar 27, 2026
Haosen Fintech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 0.09% | 282,000 |
| Mar 26, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 106,000 |
| Mar 25, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 104,000 |
| Mar 24, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 106,000 |
| Mar 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% | 104,000 |
| Mar 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 130,000 |
| Mar 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.54% | 119,000 |
| Mar 18, 2026 | 11.22 | 11.22 | 11.15 | 11.15 | 11.15 | -0.62% | 130,000 |
| Mar 17, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 119,000 |
| Mar 16, 2026 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 0.63% | 461,000 |
| Mar 13, 2026 | 11.21 | 11.21 | 11.10 | 11.15 | 11.15 | -0.62% | 153,000 |
| Mar 12, 2026 | 11.22 | 11.22 | 11.10 | 11.22 | 11.22 | - | 138,000 |
| Mar 11, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 107,000 |
| Mar 10, 2026 | 11.21 | 11.21 | 11.10 | 11.22 | 11.22 | 0.09% | 119,000 |
| Mar 9, 2026 | 11.21 | 11.21 | 11.15 | 11.21 | 11.21 | -0.18% | 107,000 |
| Mar 6, 2026 | 11.21 | 11.30 | 11.21 | 11.23 | 11.23 | 0.18% | 289,000 |
| Mar 5, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 98,000 |
| Mar 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 110,000 |
| Mar 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 96,000 |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 110,000 |
| Feb 27, 2026 | 11.22 | 11.22 | 11.15 | 11.20 | 11.20 | -0.18% | 204,000 |
| Feb 26, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 115,000 |
| Feb 25, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 284,000 |
| Feb 24, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 115,000 |
| Feb 23, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 105,000 |
| Feb 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 114,000 |
| Feb 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 105,000 |
| Feb 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 105,000 |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% | 105,000 |
| Feb 11, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 282,000 |
| Feb 10, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 115,000 |
| Feb 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 104,000 |
| Feb 6, 2026 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | -0.09% | 472,000 |
| Feb 5, 2026 | 11.20 | 11.21 | 11.11 | 11.21 | 11.21 | - | 269,000 |
| Feb 4, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 346,000 |
| Feb 3, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 111,000 |
| Feb 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% | 168,000 |
| Jan 30, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 111,000 |
| Jan 29, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% | 119,000 |
| Jan 28, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 111,000 |
| Jan 27, 2026 | 11.22 | 11.23 | 11.10 | 11.22 | 11.22 | 0.09% | 163,000 |
| Jan 26, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 159,000 |
| Jan 23, 2026 | 11.22 | 11.22 | 11.00 | 11.21 | 11.21 | - | 121,000 |
| Jan 22, 2026 | 11.22 | 11.23 | 10.92 | 11.21 | 11.21 | - | 172,000 |
| Jan 21, 2026 | 11.21 | 11.21 | 11.05 | 11.21 | 11.21 | - | 128,000 |
| Jan 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 128,000 |
| Jan 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% | 100,000 |
| Jan 16, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 101,000 |
| Jan 15, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | 100,000 |
| Jan 14, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 101,000 |