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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	11.27	11.27	11.27	11.27	11.27	112,000
October 15, 2025	11.27	11.27	11.27	11.27	11.27	149,000
October 14, 2025	11.27	11.27	11.27	11.27	11.27	158,000
October 13, 2025	11.26	11.26	11.26	11.26	11.26	102,000
October 10, 2025	11.27	11.27	11.27	11.27	11.27	103,000
October 09, 2025	11.27	11.27	11.27	11.27	11.27	101,000
October 08, 2025	11.27	11.27	11.27	11.27	11.27	102,000
October 06, 2025	11.27	11.27	11.27	11.27	11.27	155,000
October 03, 2025	11.27	11.27	11.27	11.27	11.27	102,000
October 02, 2025	11.27	11.27	11.27	11.27	11.27	154,000
September 30, 2025	11.24	11.24	11.24	11.24	11.24	101,000
September 29, 2025	11.24	11.24	11.24	11.24	11.24	153,000
September 26, 2025	11.23	11.23	11.23	11.23	11.23	144,000
September 25, 2025	11.23	11.23	11.23	11.23	11.23	108,000
September 24, 2025	11.23	11.23	11.23	11.23	11.23	144,000
September 23, 2025	11.12	11.23	11.23	11.3	11.12	108,000
September 22, 2025	11.24	11.23	11.23	11.24	11.05	144,000
September 19, 2025	11.17	11.19	11.19	11.34	11	122,000
September 18, 2025	11.13	11.3	11.3	11.4	11.13	142,000
September 17, 2025	11.11	11.2	11.2	11.26	11.11	113,000
September 16, 2025	11.2	11.27	11.27	11.35	11.07	136,000
September 15, 2025	11.4	11.11	11.11	11.4	11.04	128,000
September 12, 2025	11.5	11.57	11.57	11.57	11.32	133,000
September 11, 2025	11.76	11.57	11.57	11.76	11.24	102,000
September 10, 2025	11.5	11.57	11.57	11.57	11.12	135,000
September 09, 2025	11.4	11.57	11.57	11.57	11.23	101,000
September 08, 2025	11.54	11.57	11.57	11.57	11.3	122,000
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

Haosen Fintech Group Limited (3848.HK) HKSE