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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.5	11.57	11.57	11.57	11.09	105,000
September 04, 2025	10.83	11.5	11.5	11.5	10.82	113,000
September 03, 2025	11.48	11.2	11.2	11.5	10.8	121,000
September 02, 2025	11.9	11.5	11.5	11.9	10.79	108,000
September 01, 2025	11.68	11.9	11.9	11.9	10.94	241,000
August 29, 2025	12.04	11.63	11.63	12.05	10.6	90,000
August 28, 2025	12.92	11.69	11.69	12.92	11.69	128,000
August 27, 2025	11.69	11.47	11.47	11.69	10.7	110,000
August 26, 2025	11.7	11.43	11.43	12.06	11.04	121,000
August 25, 2025	12.12	11.6	11.6	12.13	11.6	81,000
August 22, 2025	11.86	12.27	12.27	12.27	11.63	99,000
August 21, 2025	12.42	11.6	11.6	12.46	11.56	117,000
August 20, 2025	12.45	11.82	11.82	12.45	11.8	81,000
August 19, 2025	12.77	12.45	12.45	13.3	12.12	213,000
August 18, 2025	13.1	12.48	12.48	13.1	12.21	134,000
August 15, 2025	12.57	13.1	13.1	13.14	12.55	168,000
August 14, 2025	13.16	12.17	12.17	13.16	12	16,000
August 13, 2025	13.1	12.57	12.57	13.1	12.5	150,000
August 12, 2025	13.08	13.08	13.08	13.08	13.08	134,000
August 11, 2025	13.1	13.1	13.1	13.1	13.1	134,000
August 08, 2025	13.08	13.08	13.08	13.08	13.08	134,000
August 07, 2025	13.06	13.1	13.1	13.1	11.1	157,000
August 06, 2025	13.04	13.04	13.04	13.04	13.04	132,000
August 05, 2025	13.06	13.06	13.06	13.06	13.06	92,000
August 04, 2025	13.06	13.06	13.06	13.06	13.06	132,000
August 01, 2025	13.02	13.06	13.06	13.06	13.02	157,000
July 31, 2025	13	13.02	13.02	13.02	13	157,000
July 30, 2025	13	13	13	13	13	124,000
July 29, 2025	13.08	13	13	13.08	11	160,000
July 28, 2025	13	13.08	13.08	13.08	13	147,000
July 25, 2025	12	12.8	12.8	12.8	12	147,000
July 24, 2025	11.5	11.8	11.8	11.8	10.98	157,000
July 23, 2025	11.58	11.28	11.28	11.6	10.12	184,000
July 22, 2025	11.52	11.56	11.56	11.56	11.52	118,000
July 21, 2025	11.48	11.5	11.5	11.5	11.44	118,000
July 18, 2025	11.48	11.5	11.5	11.5	11.3	128,000
July 17, 2025	11.34	11.38	11.38	11.42	11.34	136,000
July 16, 2025	11.24	11.3	11.3	11.3	11	131,000
July 15, 2025	11.3	11.26	11.26	11.3	11.26	120,000
July 14, 2025	11.3	11.24	11.24	11.3	11.24	120,000
July 11, 2025	11.32	11.3	11.3	11.32	11.3	150,000
July 10, 2025	11.36	11.34	11.34	11.36	11.34	110,000
July 09, 2025	11.34	11.34	11.34	11.34	11.34	159,000
July 08, 2025	11.34	11.34	11.34	11.38	11.34	159,000
July 07, 2025	11.36	11.34	11.34	11.36	11.34	152,000
July 04, 2025	11.34	11.38	11.35	11.38	11.34	152,000
July 03, 2025	11.36	11.4	11.37	11.4	11.36	152,000
July 02, 2025	11.3	11.36	11.33	11.36	11.3	152,000
June 30, 2025	11.24	11.26	11.23	11.26	11.24	95,000
June 27, 2025	11.24	11.24	11.21	11.24	11.24	97,000
June 26, 2025	11.24	11.22	11.22	11.24	11.22	86,000
June 25, 2025	11.2	11.24	11.24	11.4	11.2	167,000
June 24, 2025	11.2	11.2	11.2	11.26	10.6	195,000
June 23, 2025	11.2	11.02	11.02	11.2	10.8	184,000
June 20, 2025	11.5	11.06	11.06	11.52	10.36	178,000
June 19, 2025	11.1	11.5	11.5	11.5	11	188,000
June 18, 2025	11.7	11.06	11.06	11.7	10.9	192,000
June 17, 2025	11.4	11.3	11.3	11.4	10.9	171,000
June 16, 2025	12.8	11.4	11.4	12.8	11.26	203,000
June 13, 2025	12.3	12	12	12.38	10.4	179,000

Haosen Fintech Group Limited (3848.HK) HKSE