Finet Group Limited (HKG:8317)
Hong Kong · Delayed Price · Currency is HKD 0.0750
+0.0060 (8.70%)
Jul 31, 2026, 3:10 PM HKT
Finet Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.70% | 148,000 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.07 | 0.07 | 11.29% | 510,000 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.51% | 528,000 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 130,000 |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 26,000 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | 268,000 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.59% | 54,000 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.54% | 8,000 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 20.00% | 2,000 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.07% | 218,000 |
| Jun 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.11% | 14,000 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -11.27% | 182,000 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -21.98% | 692,000 |
| Jun 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 58,000 |
| Jun 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.16% | 6,000 |
| Jun 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.38% | 110,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 5, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 10.42% | 19,258,000 |
| Jun 4, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -11.11% | 11,828,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |