Haosen Fintech Group Limited (HKG:3848)
Hong Kong · Delayed Price · Currency is HKD 11.21
+0.02 (0.18%)
Jun 1, 2026, 9:47 AM HKT
Haosen Fintech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 0.18% | 212,000 |
| May 29, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 103,000 |
| May 28, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 111,000 |
| May 27, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 110,000 |
| May 26, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 114,000 |
| May 22, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 107,000 |
| May 21, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 114,000 |
| May 20, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 107,000 |
| May 19, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 113,000 |
| May 18, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 102,000 |
| May 15, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 113,000 |
| May 14, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | -0.09% | 102,000 |
| May 13, 2026 | 11.22 | 11.23 | 11.22 | 11.23 | 11.20 | 0.09% | 291,000 |
| May 12, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 102,000 |
| May 11, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 113,000 |
| May 8, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 110,000 |
| May 7, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 113,000 |
| May 6, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 110,000 |
| May 5, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 108,000 |
| May 4, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | 0.09% | 110,000 |
| Apr 30, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | - | 108,000 |
| Apr 29, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | 0.09% | 115,000 |
| Apr 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | -0.09% | 101,000 |
| Apr 27, 2026 | 11.20 | 11.21 | 11.20 | 11.21 | 11.18 | 0.09% | 293,000 |
| Apr 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | -0.09% | 101,000 |
| Apr 23, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | - | 115,000 |
| Apr 22, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | - | 101,000 |
| Apr 21, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | - | 115,000 |
| Apr 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | - | 97,000 |
| Apr 17, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | -0.09% | 115,000 |
| Apr 16, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | -0.09% | 102,000 |
| Apr 15, 2026 | 11.22 | 11.23 | 11.22 | 11.23 | 11.20 | 0.09% | 288,000 |
| Apr 14, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 102,000 |
| Apr 13, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 110,000 |
| Apr 10, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 102,000 |
| Apr 9, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | -0.09% | 110,000 |
| Apr 8, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.20 | - | 146,000 |
| Apr 2, 2026 | 11.22 | 11.23 | 11.22 | 11.23 | 11.20 | 0.09% | 342,000 |
| Apr 1, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | -1.58% | 310,000 |
| Mar 31, 2026 | 11.21 | 11.40 | 11.13 | 11.40 | 11.37 | 1.69% | 312,000 |
| Mar 30, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | -0.09% | 106,000 |
| Mar 27, 2026 | 11.21 | 11.22 | 11.21 | 11.22 | 11.19 | 0.09% | 282,000 |
| Mar 26, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | - | 106,000 |
| Mar 25, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | - | 104,000 |
| Mar 24, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | 0.09% | 106,000 |
| Mar 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | -0.09% | 104,000 |
| Mar 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | - | 130,000 |
| Mar 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.18 | 0.54% | 119,000 |
| Mar 18, 2026 | 11.22 | 11.22 | 11.15 | 11.15 | 11.12 | -0.62% | 130,000 |
| Mar 17, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.19 | - | 119,000 |