Haosen Fintech Group Limited (HKG:3848)
Hong Kong · Delayed Price · Currency is HKD 11.23
+0.02 (0.18%)
Mar 6, 2026, 3:02 PM HKT
Haosen Fintech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 100,000 |
| Jan 12, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% | 280,000 |
| Jan 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 132,000 |
| Jan 8, 2026 | 11.21 | 11.21 | 11.03 | 11.21 | 11.21 | 0.18% | 116,000 |
| Jan 7, 2026 | 11.22 | 11.22 | 11.00 | 11.19 | 11.19 | -0.27% | 138,000 |
| Jan 6, 2026 | 11.22 | 11.22 | 11.15 | 11.22 | 11.22 | 0.09% | 197,000 |
| Jan 5, 2026 | 11.20 | 11.22 | 11.02 | 11.21 | 11.21 | - | 236,000 |
| Jan 2, 2026 | 11.22 | 11.23 | 11.01 | 11.21 | 11.21 | -0.09% | 158,000 |
| Dec 31, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | 290,000 |
| Dec 30, 2025 | 11.22 | 11.23 | 11.02 | 11.23 | 11.23 | - | 144,000 |
| Dec 29, 2025 | 11.23 | 11.23 | 10.71 | 11.23 | 11.23 | 0.09% | 206,000 |
| Dec 24, 2025 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | - | 198,000 |
| Dec 23, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 106,000 |
| Dec 22, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 147,000 |
| Dec 19, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 107,000 |