Haosen Fintech Group Limited (HKG:3848)
Hong Kong · Delayed Price · Currency is HKD 2.120
0.00 (0.00%)
Nov 10, 2026, 10:19 AM HKT
Haosen Fintech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 399,000 |
| Nov 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 382,000 |
| Nov 6, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.47% | 399,000 |
| Nov 5, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | - | 402,000 |
| Nov 4, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 399,000 |
| Nov 3, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 391,000 |
| Nov 2, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 403,000 |
| Oct 30, 2026 | 2.11 | 2.11 | 2.07 | 2.11 | 2.11 | - | 412,000 |
| Oct 29, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.43% | 390,000 |
| Oct 28, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -2.37% | 427,000 |
| Oct 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 390,000 |
| Oct 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 425,000 |
| Oct 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 370,000 |
| Oct 22, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 394,000 |
| Oct 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.93% | 400,000 |
| Oct 20, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -3.30% | 394,000 |
| Oct 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | 400,000 |
| Oct 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 438,000 |
| Oct 14, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 838,000 |
| Oct 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 404,000 |
| Oct 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | 838,000 |
| Oct 9, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.24% | 404,000 |
| Oct 8, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.24% | 388,000 |
| 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 |