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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.32	0.32	0.32	0.32	0.32	12,000
December 02, 2025	0.33	0.33	0.33	0.33	0.33	84,000
December 01, 2025	0.33	0.33	0.33	0.33	0.33	20,000
November 28, 2025	0.32	0.33	0.33	0.33	0.32	44,000
November 27, 2025	0.32	0.32	0.32	0.32	0.32	44,000
November 26, 2025	0.28	0.32	0.32	0.32	0.28	46,000
November 25, 2025	0.33	0.32	0.32	0.33	0.32	26,000
November 24, 2025	0.33	0.33	0.33	0.33	0.33	0
November 21, 2025	0.37	0.33	0.33	0.37	0.31	148,000
November 20, 2025	0.38	0.36	0.36	0.38	0.35	268,000
November 19, 2025	0.38	0.4	0.4	0.4	0.38	256,000
November 18, 2025	0.47	0.39	0.39	0.54	0.38	2.84M
November 17, 2025	0.28	0.47	0.47	0.64	0.28	5.4M
November 14, 2025	0.28	0.28	0.28	0.28	0.28	80,000
November 13, 2025	0.27	0.3	0.3	0.3	0.27	104,000
November 12, 2025	0.27	0.28	0.28	0.28	0.27	216,000
November 11, 2025	0.28	0.28	0.28	0.28	0.28	24,000
November 10, 2025	0.29	0.29	0.29	0.31	0.28	198,000
November 07, 2025	0.32	0.32	0.32	0.32	0.32	4,000
November 06, 2025	0.3	0.31	0.31	0.31	0.3	16,000
November 05, 2025	0.31	0.31	0.31	0.31	0.3	175,431
November 04, 2025	0.31	0.31	0.31	0.31	0.31	0
November 03, 2025	0.31	0.31	0.31	0.31	0.31	54,000
October 31, 2025	0.32	0.32	0.32	0.32	0.32	16,000
October 30, 2025	0.31	0.32	0.32	0.32	0.31	3,764
October 28, 2025	0.33	0.33	0.33	0.33	0.33	90,000
October 27, 2025	0.32	0.32	0.32	0.32	0.32	70,000
October 26, 2025	0.32	0.32	0.32	0.32	0.32	70,000
October 24, 2025	0.32	0.32	0.32	0.32	0.32	0
October 23, 2025	0.33	0.32	0.32	0.33	0.32	16,000
October 22, 2025	0.32	0.32	0.32	0.32	0.32	0
October 21, 2025	0.33	0.33	0.33	0.33	0.33	0
October 20, 2025	0.33	0.33	0.33	0.33	0.33	0
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

Hopefluent Group Holdings Limited (0733.HK) HKSE