Haosen Fintech Group Limited (3848.HK) HKSE

11.23

+0.01(+0.09%)

Updated at April 02 02:33PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.22	11.23	11.23	11.23	11.22	342,000
April 01, 2026	11.22	11.22	11.22	11.22	11.22	310,000
March 31, 2026	11.21	11.4	11.4	11.4	11.13	312,000
March 30, 2026	11.21	11.21	11.21	11.21	11.21	106,000
March 27, 2026	11.21	11.22	11.22	11.22	11.21	282,000
March 26, 2026	11.21	11.21	11.21	11.21	11.21	148,000
March 25, 2026	11.21	11.21	11.21	11.21	11.21	104,000
March 24, 2026	11.21	11.21	11.21	11.21	11.21	58,000
March 23, 2026	11.2	11.2	11.2	11.2	11.2	104,000
March 20, 2026	11.21	11.21	11.21	11.21	11.21	130,000
March 19, 2026	11.21	11.21	11.21	11.21	11.21	119,000
March 18, 2026	11.22	11.15	11.15	11.22	11.15	130,000
March 17, 2026	11.22	11.22	11.22	11.22	11.22	119,000
March 16, 2026	11.2	11.22	11.22	11.22	11.2	461,000
March 13, 2026	11.21	11.15	11.15	11.21	11.1	154,000
March 12, 2026	11.22	11.22	11.22	11.22	11.1	141,000
March 11, 2026	11.22	11.22	11.22	11.22	11.22	107,000
March 10, 2026	11.21	11.1	11.1	11.21	11.1	119,000
March 09, 2026	11.21	11.21	11.21	11.21	11.15	107,000
March 06, 2026	11.21	11.23	11.23	11.3	11.21	289,000
March 05, 2026	11.21	11.21	11.21	11.21	11.21	98,000
March 04, 2026	11.2	11.2	11.2	11.2	11.2	110,000
March 03, 2026	11.2	11.2	11.2	11.2	11.2	96,000
March 02, 2026	11.2	11.2	11.2	11.2	11.2	110,000
February 27, 2026	11.22	11.2	11.2	11.22	11.15	204,000
February 26, 2026	11.22	11.22	11.22	11.22	11.22	115,000
February 25, 2026	11.22	11.22	11.22	11.22	11.22	284,000
February 24, 2026	11.21	11.21	11.21	11.21	11.21	115,000
February 23, 2026	11.21	11.21	11.21	11.21	11.21	105,000
February 20, 2026	11.2	11.2	0	11.2	11.2	114,000
February 16, 2026	11.2	11.2	0	11.2	11.2	105,000
February 13, 2026	11.2	11.2	0	11.2	11.2	105,000
February 12, 2026	11.2	11.2	0	11.2	11.2	105,000
February 11, 2026	11.21	11.21	0	11.21	11.21	282,000
February 10, 2026	11.21	11.21	0	11.21	11.21	115,000
February 09, 2026	11.21	11.21	0	11.21	11.21	125,000
February 06, 2026	11.2	11.2	0	11.21	11.2	472,000
February 05, 2026	11.2	11.21	0	11.21	11.11	270,000
February 04, 2026	11.21	11.21	0	11.21	11.21	346,000
February 03, 2026	11.21	11.21	0	11.21	11.21	111,000
February 02, 2026	11.2	11.2	0	11.2	11.2	168,000
January 30, 2026	11.21	11.21	0	11.21	11.21	111,000
January 29, 2026	11.21	11.21	0	11.21	11.21	119,000
January 28, 2026	11.23	11.23	0	11.23	11.23	111,000
January 27, 2026	11.22	11.22	0	11.23	11.1	163,000
January 26, 2026	11.21	11.21	0	11.21	11.21	159,000
January 23, 2026	11.22	11.21	0	11.22	11	123,000
January 22, 2026	11.22	11.21	0	11.23	10.92	172,000
January 21, 2026	11.21	11.21	0	11.21	11.05	128,000
January 20, 2026	11.21	11.21	0	11.21	11.21	128,000
January 19, 2026	11.21	11.21	0	11.21	11.21	100,000
January 16, 2026	11.23	11.23	0	11.23	11.23	101,000
January 15, 2026	11.22	11.22	0	11.22	11.22	100,000
January 14, 2026	11.23	11.23	0	11.23	11.23	101,000
January 13, 2026	11.23	11.23	0	11.23	11.23	100,000
January 12, 2026	11.23	11.23	0	11.23	11.23	280,000
January 09, 2026	11.21	11.21	0	11.21	11.21	132,000
January 08, 2026	11.21	11.21	0	11.21	11.03	116,000
January 07, 2026	11.22	11.19	0	11.22	11	138,000
January 06, 2026	11.22	11.22	0	11.22	11.15	197,000