Holistic Asset Finance Group Co., Ltd. (HAFG)
OTCMKTS
· Delayed Price · Currency is USD
0.5101
-0.2399 (-31.99%)
Jun 27, 2025, 10:46 AM EDT
HAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -31.99% | 16,100 |
| Jun 26, 2025 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | 25.00% | 2,500 |
| Jun 25, 2025 | 0.62 | 0.62 | 0.52 | 0.60 | 0.60 | -20.00% | 6,048 |
| Jun 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Jun 18, 2025 | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | -46.04% | 4,400 |
| Jun 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 11.20% | 100 |
| Jun 2, 2025 | 1.44 | 1.44 | 0.99 | 1.25 | 1.25 | -21.88% | 29,850 |
| May 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10 |
| May 19, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 700 |
| May 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 1,000 |
| May 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 14, 2025 | 2.07 | 2.30 | 1.11 | 1.70 | 1.70 | -19.05% | 13,129 |
| May 13, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 500 |
| May 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10 |
| May 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 60 |
| May 8, 2025 | 1.99 | 2.50 | 1.99 | 2.00 | 2.00 | 11.11% | 6,470 |
| May 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 8 |
| May 6, 2025 | 1.90 | 2.30 | 1.80 | 1.80 | 1.80 | -10.00% | 4,900 |
| May 5, 2025 | 0.77 | 2.50 | 0.77 | 2.00 | 2.00 | 156.41% | 25,100 |
| May 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| May 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |