Haosen Fintech Group Limited 3848
HKEX · Hong Kong SAR China · Finance
HKD 2.11+0.05 (+2.43%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.11 | +2.43% | HKD 2.11 | HKD 2.11 | HKD 2.11 | 388.00K |
| 2026-09-30 | HKD 2.06 | -2.83% | HKD 2.11 | HKD 2.12 | HKD 2.06 | 438.00K |
| 2026-09-29 | HKD 2.12 | +0.47% | HKD 2.12 | HKD 2.12 | HKD 2.12 | 0 |
| 2026-09-28 | HKD 2.11 | 0.00% | HKD 2.11 | HKD 2.11 | HKD 2.11 | 0 |
| 2026-09-25 | HKD 2.11 | 0.00% | HKD 2.11 | HKD 2.12 | HKD 2.11 | 418.00K |
| 2026-09-24 | HKD 2.11 | +2.93% | HKD 2.11 | HKD 2.11 | HKD 2.11 | 0 |
| 2026-09-23 | HKD 2.05 | +0.49% | HKD 2.11 | HKD 2.11 | HKD 2.05 | 382.00K |
| 2026-09-22 | HKD 2.04 | -0.97% | HKD 2.11 | HKD 2.11 | HKD 2.04 | 834.00K |
| 2026-09-21 | HKD 2.06 | +0.49% | HKD 2.12 | HKD 2.12 | HKD 2.06 | 382.00K |
| 2026-09-18 | HKD 2.05 | 0.00% | HKD 2.11 | HKD 2.11 | HKD 2.05 | 409.00K |
| 2026-09-17 | HKD 2.05 | -0.49% | HKD 2.11 | HKD 2.11 | HKD 2.05 | 403.00K |
| 2026-09-16 | HKD 2.06 | +0.49% | HKD 2.11 | HKD 2.11 | HKD 2.06 | 409.00K |
| 2026-09-15 | HKD 2.05 | 0.00% | HKD 2.11 | HKD 2.11 | HKD 2.05 | 403.00K |
| 2026-09-14 | HKD 2.05 | -0.49% | HKD 2.11 | HKD 2.11 | HKD 1.95 | 417.00K |
| 2026-09-11 | HKD 2.06 | 0.00% | HKD 2.12 | HKD 2.12 | HKD 2.06 | 401.00K |
| 2026-09-10 | HKD 2.06 | -0.48% | HKD 2.13 | HKD 2.13 | HKD 2.06 | 408.00K |
| 2026-09-09 | HKD 2.07 | +0.49% | HKD 2.12 | HKD 2.12 | HKD 2.07 | 382.00K |
| 2026-09-08 | HKD 2.06 | -0.96% | HKD 2.12 | HKD 2.12 | HKD 2.06 | 408.00K |
| 2026-09-07 | HKD 2.08 | -1.89% | HKD 2.12 | HKD 2.12 | HKD 2.08 | 382.00K |
| 2026-09-04 | HKD 2.12 | +2.91% | HKD 2.12 | HKD 2.12 | HKD 2.12 | 0 |
| 2026-09-03 | HKD 2.06 | -0.96% | HKD 2.13 | HKD 2.13 | HKD 2.06 | 381.00K |
| 2026-09-02 | HKD 2.08 | 0.00% | HKD 2.13 | HKD 2.13 | HKD 2.08 | 457.00K |
| 2026-09-01 | HKD 2.08 | 0.00% | HKD 2.13 | HKD 2.13 | HKD 2.08 | 380.00K |
| 2026-08-31 | HKD 2.08 | -0.95% | HKD 2.14 | HKD 2.14 | HKD 2.08 | 656.00K |
| 2026-08-28 | HKD 2.10 | -0.47% | HKD 2.15 | HKD 2.15 | HKD 2.10 | 1.10M |
| 2026-08-27 | HKD 2.11 | -0.47% | HKD 2.15 | HKD 2.15 | HKD 2.11 | 657.00K |
| 2026-08-26 | HKD 2.12 | 0.00% | HKD 2.15 | HKD 2.15 | HKD 2.12 | 714.00K |
| 2026-08-25 | HKD 2.12 | -1.40% | HKD 2.15 | HKD 2.15 | HKD 2.12 | 681.00K |
| 2026-08-24 | HKD 2.15 | 0.00% | HKD 2.15 | HKD 2.15 | HKD 2.15 | 0 |
| 2026-08-21 | HKD 2.15 | -2.27% | HKD 2.20 | HKD 2.20 | HKD 2.15 | 447.00K |
| 2026-08-20 | HKD 2.20 | -1.12% | HKD 2.22 | HKD 2.22 | HKD 2.20 | 394.00K |
| 2026-08-19 | HKD 2.22 | -3.26% | HKD 2.29 | HKD 2.29 | HKD 2.22 | 451.00K |
| 2026-08-18 | HKD 2.30 | -2.13% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 0 |
| 2026-08-17 | HKD 2.35 | +4.44% | HKD 2.35 | HKD 2.35 | HKD 2.35 | 0 |
| 2026-08-14 | HKD 2.25 | -4.26% | HKD 2.35 | HKD 2.35 | HKD 2.25 | 425.00K |
| 2026-08-13 | HKD 2.35 | 0.00% | HKD 2.35 | HKD 2.35 | HKD 2.35 | 0 |
| 2026-08-12 | HKD 2.35 | -1.26% | HKD 2.35 | HKD 2.35 | HKD 2.35 | 456.00K |
| 2026-08-11 | HKD 2.38 | +4.62% | HKD 2.38 | HKD 2.38 | HKD 2.38 | 0 |
| 2026-08-10 | HKD 2.28 | -0.66% | HKD 2.29 | HKD 2.30 | HKD 2.28 | 427.00K |
| 2026-08-07 | HKD 2.29 | -2.55% | HKD 2.29 | HKD 2.29 | HKD 2.29 | 0 |
| 2026-08-06 | HKD 2.35 | +2.62% | HKD 2.29 | HKD 2.35 | HKD 2.29 | 420.00K |
| 2026-08-05 | HKD 2.29 | +3.15% | HKD 2.22 | HKD 2.30 | HKD 2.22 | 466.00K |
| 2026-08-04 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-08-03 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-31 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-30 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-29 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-28 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-27 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-24 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-23 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-22 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-21 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-20 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-17 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-16 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-15 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-14 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-13 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-10 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-09 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-08 | HKD 2.22 | 0.00% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-07 | HKD 2.22 | -0.98% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-07-06 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-07-03 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-07-02 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-30 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-29 | HKD 2.24 | +0.09% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-26 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-25 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-24 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-23 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-22 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-18 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-17 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-16 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-15 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.22 | 675.00K |
| 2026-06-12 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-11 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-10 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-09 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-08 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-05 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-04 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-03 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-02 | HKD 2.24 | -0.09% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-06-01 | HKD 2.24 | -0.09% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-05-29 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-05-28 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-05-27 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |