Skip to main content
logo
Haosen Fintech Group Limited (HKG:3848)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.120
+0.060 (2.91%)
Sep 4, 2026, 9:36 AM HKT

Haosen Fintech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262.122.122.122.122.122.91%408,000
Sep 3, 20262.132.132.062.062.06-0.96%381,000
Sep 2, 20262.132.132.082.082.08-457,000
Sep 1, 20262.132.132.082.082.08-380,000
Aug 31, 20262.142.142.082.082.08-0.95%656,000
Aug 28, 20262.152.152.102.102.10-0.47%1,103,000
Aug 27, 20262.152.152.112.112.11-0.47%657,000
Aug 26, 20262.152.152.122.122.12-714,000
Aug 25, 20262.152.152.122.122.12-1.40%681,000
Aug 24, 20262.152.152.152.152.15-394,000
Aug 21, 20262.202.202.152.152.15-2.27%447,000
Aug 20, 20262.232.232.202.202.20-1.12%394,000
Aug 19, 20262.292.292.232.232.23-3.26%451,000
Aug 18, 20262.302.302.302.302.30-2.13%394,000
Aug 17, 20262.352.352.352.352.354.44%429,000
Aug 14, 20262.352.352.252.252.25-4.26%425,000
Aug 13, 20262.352.352.352.352.35-431,000
Aug 12, 20262.352.352.352.352.35-1.26%456,000
Aug 11, 20262.402.402.382.382.384.62%431,000
Aug 10, 20262.292.302.282.282.28-0.66%427,000
Aug 7, 20262.292.292.292.292.29-2.55%413,000
Aug 6, 20262.292.352.292.352.352.62%420,000
Aug 5, 20262.222.302.222.292.293.15%466,000
Aug 4, 20262.222.222.222.222.22-418,000
Aug 3, 20262.222.222.222.222.22-400,000
Jul 31, 20262.222.222.222.222.22-798,000
Jul 30, 20262.222.222.222.222.22-380,000
Jul 29, 20262.222.222.222.222.22-418,000
Jul 28, 20262.222.222.222.222.22-380,000
Jul 27, 20262.222.222.222.222.22-418,000
Jul 24, 20262.222.222.222.222.22-450,000
Jul 23, 20262.222.222.172.222.22-419,000
Jul 22, 20262.222.222.222.222.22-450,000
Jul 21, 20262.222.222.222.222.22-415,000
Jul 15, 20262.222.222.222.222.22--
Jul 10, 20262.222.222.222.222.22--
Jul 9, 20262.222.222.222.222.22--
Jul 8, 20262.222.222.222.222.22--
Jul 7, 20262.222.222.222.222.22-0.98%-
Jul 6, 20262.242.242.242.242.24-415,000
Jul 3, 20262.242.242.242.242.24-450,000
Jul 2, 20262.242.242.242.242.24-415,000
Jun 30, 20262.242.242.242.242.24-450,000
Jun 29, 20262.242.242.242.242.240.09%435,000
Jun 26, 20262.242.242.242.242.24-435,000
Jun 25, 20262.242.242.242.242.24-500,000
Jun 24, 20262.242.242.242.242.24-435,000
Jun 23, 20262.242.242.242.242.24-500,000
Jun 22, 20262.242.242.242.242.24-535,000
Jun 18, 20262.242.242.242.242.24-500,000