Haosen Fintech Group Limited (HKG:3848)
Hong Kong · Delayed Price · Currency is HKD 2.250
-0.100 (-4.26%)
Aug 14, 2026, 3:58 PM HKT
Haosen Fintech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 418,000 |
| Jul 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 380,000 |
| Jul 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 418,000 |
| Jul 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 450,000 |
| Jul 23, 2026 | 2.22 | 2.22 | 2.17 | 2.22 | 2.22 | - | 419,000 |
| Jul 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 450,000 |
| Jul 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 415,000 |
| 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 |