Haosen Fintech Group Limited (HKG:3848)
Hong Kong · Delayed Price · Currency is HKD 11.21
0.00 (0.00%)
Jul 6, 2026, 9:32 AM HKT
Haosen Fintech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 9, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.98% | - |
| Jul 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 415,000 |
| Jul 3, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 450,000 |
| Jul 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 415,000 |
| Jun 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 450,000 |
| Jun 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.09% | 435,000 |
| Jun 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 435,000 |
| Jun 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 500,000 |
| Jun 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 435,000 |
| Jun 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 500,000 |
| Jun 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 535,000 |
| Jun 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 500,000 |
| Jun 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 530,000 |
| Jun 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 500,000 |
| Jun 15, 2026 | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | - | 675,000 |
| Jun 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 550,000 |
| Jun 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 510,000 |
| Jun 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 550,000 |
| Jun 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 510,000 |
| Jun 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 550,000 |
| Jun 5, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 850,000 |
| Jun 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 710,000 |
| Jun 3, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 850,000 |
| Jun 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.09% | 710,000 |
| Jun 1, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.18% | 1,060,000 |
| May 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 515,000 |
| May 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 555,000 |
| May 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 550,000 |
| May 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 570,000 |
| May 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 535,000 |
| May 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 570,000 |
| May 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 535,000 |
| May 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 565,000 |
| May 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 510,000 |
| May 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 565,000 |
| May 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.09% | 510,000 |
| May 13, 2026 | 2.24 | 2.25 | 2.24 | 2.25 | 2.24 | 0.09% | 1,455,000 |
| May 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 510,000 |
| May 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 565,000 |
| May 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 550,000 |
| May 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 565,000 |
| May 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 550,000 |
| May 5, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 540,000 |
| May 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.09% | 550,000 |
| Apr 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 540,000 |
| Apr 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.09% | 575,000 |