Haosen Fintech Group Limited (HKG:3848)
Hong Kong · Delayed Price · Currency is HKD 2.110
0.00 (0.00%)
Oct 8, 2026, 9:38 AM HKT
Haosen Fintech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 99,000 |
| Oct 7, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 404,000 |
| Oct 6, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 388,000 |
| Oct 5, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 404,000 |
| Oct 2, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.43% | 388,000 |
| Sep 30, 2026 | 2.11 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 438,000 |
| Sep 29, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.47% | 497,000 |
| Sep 28, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 497,000 |
| Sep 25, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | - | 418,000 |
| Sep 24, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.93% | 389,000 |
| Sep 23, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | 0.49% | 382,000 |
| Sep 22, 2026 | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -0.97% | 834,000 |
| Sep 21, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | 0.49% | 382,000 |
| Sep 18, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | - | 409,000 |
| Sep 17, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -0.49% | 403,000 |
| Sep 16, 2026 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | 0.49% | 409,000 |
| Sep 15, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | - | 403,000 |
| Sep 14, 2026 | 2.11 | 2.11 | 1.95 | 2.05 | 2.05 | -0.49% | 417,000 |
| Sep 11, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | - | 401,000 |
| Sep 10, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -0.48% | 408,000 |
| Sep 9, 2026 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | 0.49% | 382,000 |
| Sep 8, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 408,000 |
| Sep 7, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | 382,000 |
| Sep 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | 408,000 |
| Sep 3, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -0.96% | 381,000 |
| Sep 2, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | - | 457,000 |
| Sep 1, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | - | 380,000 |
| Aug 31, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 656,000 |
| Aug 28, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -0.47% | 1,103,000 |
| Aug 27, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -0.47% | 657,000 |
| Aug 26, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | - | 714,000 |
| Aug 25, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -1.40% | 681,000 |
| Aug 24, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 394,000 |
| Aug 21, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -2.27% | 447,000 |
| Aug 20, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -1.12% | 394,000 |
| Aug 19, 2026 | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | -3.26% | 451,000 |
| Aug 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 394,000 |
| Aug 17, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.44% | 429,000 |
| Aug 14, 2026 | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -4.26% | 425,000 |
| Aug 13, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 431,000 |
| Aug 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.26% | 456,000 |
| Aug 11, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | 4.62% | 431,000 |
| Aug 10, 2026 | 2.29 | 2.30 | 2.28 | 2.28 | 2.28 | -0.66% | 427,000 |
| Aug 7, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.55% | 413,000 |
| Aug 6, 2026 | 2.29 | 2.35 | 2.29 | 2.35 | 2.35 | 2.62% | 420,000 |
| Aug 5, 2026 | 2.22 | 2.30 | 2.22 | 2.29 | 2.29 | 3.15% | 466,000 |
| Aug 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 418,000 |
| Aug 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 400,000 |
| Jul 31, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 798,000 |
| Jul 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 380,000 |