Hopefluent Group Holdings Limited (0733.HK) HKSE

0.25

+0.003(+1.23%)

Updated at March 27 06:09PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	0.24	0.25	0.25	0.25	0.24	26,000
March 26, 2026	0.24	0.24	0.24	0.24	0.24	4,000
March 24, 2026	0.26	0.25	0.25	0.28	0.25	64,000
March 20, 2026	0.26	0.26	0.26	0.26	0.26	15,714
March 19, 2026	0.27	0.27	0.27	0.27	0.27	0
March 18, 2026	0.26	0.26	0.26	0.26	0.26	98,000
March 17, 2026	0.32	0.28	0.28	0.32	0.28	160,000
March 16, 2026	0.28	0.28	0.28	0.28	0.28	0
March 13, 2026	0.28	0.28	0.28	0.28	0.28	0
March 12, 2026	0.28	0.28	0.28	0.28	0.28	0
March 11, 2026	0.28	0.28	0.28	0.28	0.28	0
March 10, 2026	0.28	0.28	0.28	0.28	0.28	0
March 09, 2026	0.28	0.28	0.28	0.28	0.26	36,000
March 05, 2026	0.28	0.28	0.28	0.28	0.28	38,160
March 03, 2026	0.26	0.26	0.26	0.26	0.26	4,000
March 02, 2026	0.26	0.25	0.25	0.26	0.25	102,000
February 27, 2026	0.29	0.28	0.28	0.29	0.28	50,000
February 26, 2026	0.29	0.29	0.29	0.29	0.29	0
February 25, 2026	0.3	0.29	0.29	0.31	0.29	20,000
February 24, 2026	0.27	0.27	0.27	0.27	0.27	0
February 23, 2026	0.27	0.27	0.27	0.27	0.27	0
February 16, 2026	0.27	0.27	0	0.27	0.27	0
February 13, 2026	0.27	0.27	0	0.27	0.27	0
February 12, 2026	0.27	0.27	0	0.27	0.27	0
February 11, 2026	0.27	0.27	0	0.27	0.27	0
February 10, 2026	0.27	0.27	0	0.27	0.27	0
February 09, 2026	0.27	0.27	0	0.27	0.27	40,000
February 06, 2026	0.3	0.28	0	0.3	0.26	28,000
February 05, 2026	0.3	0.3	0	0.3	0.3	28,000
February 04, 2026	0.28	0.31	0	0.31	0.28	28,000
February 03, 2026	0.28	0.28	0	0.28	0.28	0
February 02, 2026	0.28	0.28	0	0.28	0.28	0
January 30, 2026	0.29	0.29	0	0.29	0.29	0
January 29, 2026	0.31	0.31	0	0.31	0.31	10,000
January 28, 2026	0.27	0.27	0	0.27	0.27	0
January 27, 2026	0.26	0.27	0	0.27	0.26	74,000
January 26, 2026	0.28	0.28	0	0.28	0.28	0
January 23, 2026	0.28	0.28	0	0.28	0.28	0
January 22, 2026	0.28	0.28	0	0.28	0.25	336,000
January 21, 2026	0.28	0.28	0	0.28	0.28	64,000
January 20, 2026	0.27	0.27	0	0.28	0.26	42,000
January 19, 2026	0.3	0.3	0	0.3	0.3	0
January 16, 2026	0.3	0.3	0	0.3	0.3	4,687
January 15, 2026	0.3	0.3	0	0.3	0.3	0
January 14, 2026	0.3	0.3	0	0.3	0.3	0
January 13, 2026	0.3	0.3	0	0.3	0.3	0
January 12, 2026	0.3	0.3	0	0.3	0.3	56,000
January 09, 2026	0.3	0.3	0	0.3	0.3	2,000
January 08, 2026	0.29	0.29	0	0.29	0.29	0
January 07, 2026	0.29	0.29	0	0.29	0.29	0
January 06, 2026	0.28	0.29	0	0.31	0.28	254,800
January 05, 2026	0.26	0.26	0	0.26	0.25	58,000
January 02, 2026	0.26	0.26	0	0.26	0.26	0
December 31, 2025	0.26	0.26	0	0.26	0.26	0
December 30, 2025	0.26	0.26	0	0.26	0.25	13,515
December 29, 2025	0.26	0.27	0	0.27	0.25	526,000
December 24, 2025	0.26	0.27	0	0.27	0.26	20,000
December 23, 2025	0.27	0.26	0	0.27	0.26	304,000
December 22, 2025	0.27	0.27	0	0.28	0.27	84,863
December 19, 2025	0.31	0.31	0	0.31	0.31	0