Haosen Fintech Group Limited - 3848.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.23	11.23	11.23	11.23	11.23	71,000
January 13, 2026	11.23	11.23	11.23	11.23	11.23	100,000
January 12, 2026	11.23	11.23	11.23	11.23	11.23	280,000
January 09, 2026	11.21	11.21	11.21	11.21	11.21	132,000
January 08, 2026	11.21	11.21	11.21	11.21	11.03	116,000
January 07, 2026	11.22	11.19	11.19	11.22	11	137,000
January 06, 2026	11.22	11.22	11.22	11.22	11.15	197,000
January 05, 2026	11.2	11.21	11.21	11.22	11.02	236,000
January 02, 2026	11.22	11.21	11.21	11.23	11.01	159,000
December 31, 2025	11.22	11.22	11.22	11.22	11.22	290,000
December 30, 2025	11.22	11.23	11.23	11.23	11.02	145,000
December 29, 2025	11.23	11.23	11.23	11.23	10.71	207,000
December 24, 2025	11.22	11.22	11.22	11.23	11.22	200,000
December 23, 2025	11.22	11.22	11.22	11.22	11.22	106,000
December 22, 2025	11.22	11.22	11.22	11.22	11.22	147,000
December 19, 2025	11.22	11.22	11.22	11.22	11.22	107,000
December 18, 2025	11.22	11.22	11.22	11.22	11.22	122,000
December 17, 2025	11.22	11.22	11.22	11.22	11.22	107,000
December 16, 2025	11.2	11.25	11.25	11.25	11.2	129,000
December 15, 2025	11.22	11.11	11.11	11.31	10.5	197,000
December 12, 2025	11.23	11.23	11.23	11.23	11.23	132,000
December 11, 2025	11.23	11.23	11.23	11.23	11.23	100,000
December 10, 2025	11.22	11.22	11.22	11.22	11.22	120,000
December 09, 2025	11.22	11.22	11.22	11.22	11.22	100,000
December 08, 2025	11.22	11.22	11.22	11.22	11.22	120,000
December 05, 2025	11.22	11.22	11.22	11.22	11.22	100,000
December 04, 2025	11.22	11.22	11.22	11.22	11.22	120,000
December 03, 2025	11.21	11.21	11.21	11.21	11.21	164,000
December 02, 2025	11.21	11.21	11.21	11.21	11.21	120,000
December 01, 2025	11.23	11.2	11.2	11.23	11	165,000
November 28, 2025	11.22	11.22	11.22	11.22	11.22	281,000
November 27, 2025	11.22	11.22	11.22	11.22	11.22	107,000
November 26, 2025	11.22	11.22	11.22	11.22	11.22	102,000
November 25, 2025	11.21	11.21	11.21	11.21	11.21	105,000
November 24, 2025	11.21	11.21	11.21	11.21	11.21	100,000
November 21, 2025	11.2	11.2	11.2	11.2	11.2	126,000
November 20, 2025	11.21	11.21	11.21	11.21	11.21	100,000
November 19, 2025	11.2	11.2	11.2	11.2	11.2	105,000
November 18, 2025	11.2	11.2	11.2	11.2	11.2	109,000
November 17, 2025	11.2	11.2	11.2	11.2	11.2	106,000
November 14, 2025	11.2	11.2	11.2	11.2	11.2	109,000
November 13, 2025	11.22	11.22	11.22	11.22	11.22	104,000
November 12, 2025	11.2	11.2	11.2	11.2	11.2	109,000
November 11, 2025	11.2	11.2	11.2	11.2	11.2	111,000
November 10, 2025	11.2	11.2	11.2	11.2	11.2	149,000
November 07, 2025	11.2	11.2	11.2	11.6	10.6	114,000
November 06, 2025	11.1	10.9	10.9	11.24	10.51	62,000
November 05, 2025	11.3	10.88	10.88	12.1	10.42	206,000
November 04, 2025	11.29	11.6	11.6	11.6	11.15	140,000
November 03, 2025	11.29	11.29	11.29	11.29	11.29	131,000
October 31, 2025	11.29	11.29	11.29	11.29	11.29	137,000
October 30, 2025	11.3	11.3	11.3	11.3	11.3	131,000
October 28, 2025	11.29	11.29	11.29	11.29	11.29	207,000
October 27, 2025	11.29	11.29	11.29	11.29	11.29	109,000
October 24, 2025	11.28	11.28	11.28	11.28	11.28	113,000
October 23, 2025	11.28	11.28	11.28	11.28	11.13	109,000
October 22, 2025	11.28	11.28	11.28	11.28	11.28	113,000
October 21, 2025	11.28	11.28	11.28	11.28	11.28	106,000
October 20, 2025	11.27	11.27	11.27	11.27	11.27	113,000
October 17, 2025	11.27	11.27	11.27	11.27	11.27	105,000

Haosen Fintech Group Limited (3848.HK) HKSE