Hopefluent Group Holdings Limited - 0733.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.31	0.33	0.33	0.33	0.31	6,261
October 16, 2025	0.31	0.33	0.33	0.33	0.31	92,000
October 15, 2025	0.32	0.33	0.33	0.34	0.31	114,000
October 14, 2025	0.34	0.34	0.34	0.34	0.34	0
October 13, 2025	0.34	0.34	0.34	0.34	0.34	0
October 10, 2025	0.34	0.34	0.34	0.34	0.34	10,000
October 09, 2025	0.32	0.34	0.34	0.34	0.32	6,000
October 08, 2025	0.34	0.34	0.34	0.34	0.34	58,000
October 06, 2025	0.35	0.35	0.35	0.35	0.35	0
October 03, 2025	0.35	0.35	0.35	0.35	0.35	0
October 02, 2025	0.33	0.35	0.35	0.35	0.32	232,000
September 30, 2025	0.36	0.36	0.36	0.36	0.36	0
September 29, 2025	0.32	0.36	0.36	0.36	0.32	110,000
September 26, 2025	0.36	0.36	0.36	0.36	0.36	0
September 25, 2025	0.36	0.36	0.36	0.36	0.36	0
September 24, 2025	0.36	0.36	0.36	0.36	0.36	0
September 23, 2025	0.36	0.36	0.36	0.36	0.36	0
September 22, 2025	0.36	0.36	0.36	0.36	0.36	0
September 19, 2025	0.36	0.36	0.36	0.36	0.36	0
September 18, 2025	0.36	0.36	0.36	0.36	0.36	0
September 17, 2025	0.36	0.36	0.36	0.36	0.36	0
September 16, 2025	0.36	0.36	0.36	0.36	0.36	38,000
September 15, 2025	0.35	0.35	0.35	0.35	0.35	24,000
September 12, 2025	0.36	0.36	0.36	0.36	0.34	154,000
September 11, 2025	0.35	0.35	0.35	0.35	0.35	0
September 10, 2025	0.35	0.35	0.35	0.36	0.35	138,000
September 09, 2025	0.33	0.36	0.36	0.36	0.33	8,000
September 08, 2025	0.37	0.37	0.37	0.37	0.37	0
September 05, 2025	0.37	0.37	0.37	0.37	0.37	0
September 04, 2025	0.37	0.37	0.37	0.37	0.37	0
September 03, 2025	0.37	0.37	0.37	0.37	0.37	0
September 02, 2025	0.34	0.38	0.38	0.38	0.34	20,000
September 01, 2025	0.33	0.34	0.34	0.34	0.32	817,379
August 29, 2025	0.34	0.36	0.36	0.36	0.34	274,000
August 28, 2025	0.35	0.35	0.35	0.35	0.35	0
August 27, 2025	0.35	0.35	0.35	0.35	0.35	0
August 26, 2025	0.35	0.35	0.35	0.35	0.35	0
August 25, 2025	0.35	0.35	0.35	0.35	0.35	0
August 22, 2025	0.35	0.35	0.35	0.35	0.35	16,000
August 21, 2025	0.37	0.35	0.35	0.37	0.35	192,000
August 20, 2025	0.35	0.35	0.35	0.35	0.35	0
August 19, 2025	0.35	0.35	0.35	0.35	0.35	0
August 18, 2025	0.35	0.35	0.35	0.35	0.35	0
August 15, 2025	0.35	0.35	0.35	0.35	0.35	8,640
August 14, 2025	0.35	0.35	0.35	0.35	0.35	0
August 13, 2025	0.35	0.35	0.35	0.35	0.35	2,000
August 12, 2025	0.35	0.35	0.35	0.35	0.35	0
August 11, 2025	0.33	0.35	0.35	0.35	0.33	54,000
August 08, 2025	0.36	0.36	0.36	0.36	0.36	42,000
August 07, 2025	0.34	0.36	0.36	0.36	0.34	66,000
August 06, 2025	0.37	0.37	0.37	0.37	0.37	36,000
August 05, 2025	0.37	0.37	0.37	0.37	0.37	0
August 04, 2025	0.37	0.37	0.37	0.37	0.37	0
August 01, 2025	0.37	0.37	0.37	0.37	0.37	10,000
July 31, 2025	0.4	0.4	0.4	0.4	0.4	8,000
July 30, 2025	0.4	0.4	0.4	0.4	0.4	62,000
July 29, 2025	0.39	0.39	0.39	0.39	0.39	6,000
July 28, 2025	0.39	0.39	0.39	0.39	0.39	0
July 25, 2025	0.4	0.4	0.4	0.4	0.4	0
July 24, 2025	0.4	0.4	0.4	0.4	0.4	44,000

Hopefluent Group Holdings Limited (0733.HK) HKSE