Haosen Fintech Group Limited (3848.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3848.HK Historical Return
If you invested $1000 in Haosen Fintech Group Limited (3848.HK) since IPO date, it would be worth $1,616.54 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,472.6, while $1000 invested 1 year ago would be worth $877.55. This corresponds to total returns of 61.65%, 47.26%, -12.24%, respectively, with annualized returns of 5.42%, 8.05%, -12.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3848.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 2.2 | 2.15 | 2.15 | 2.2 | 2.15 | 447,000 |
| August 20, 2026 | 2.23 | 2.2 | 2.2 | 2.23 | 2.2 | 395,000 |
| August 19, 2026 | 2.29 | 2.23 | 2.23 | 2.29 | 2.23 | 452,000 |
| August 18, 2026 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 394,000 |
| August 17, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 429,000 |
| August 14, 2026 | 2.35 | 2.25 | 2.25 | 2.35 | 2.25 | 426,000 |
| August 13, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 431,000 |
| August 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 456,000 |
| August 11, 2026 | 2.4 | 2.38 | 2.38 | 2.4 | 2.38 | 431,000 |
| August 10, 2026 | 2.29 | 2.28 | 2.28 | 2.3 | 2.28 | 428,000 |
| August 07, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 413,000 |
| August 06, 2026 | 2.29 | 2.35 | 2.35 | 2.35 | 2.29 | 420,000 |
| August 05, 2026 | 2.22 | 2.29 | 2.29 | 2.3 | 2.22 | 470,000 |
| August 04, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0 |
| August 03, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 400,000 |
| July 31, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 798,000 |
| July 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 380,000 |
| July 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 418,000 |
| July 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 380,000 |
| July 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 418,000 |
| July 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 450,000 |
| July 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.17 | 623,000 |
| July 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 450,000 |
| July 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 415,000 |
| July 07, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0 |
| July 06, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 415,000 |
| July 03, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 450,000 |
| July 02, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 415,000 |
| June 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 450,000 |
| June 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 435,000 |
| June 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 590,000 |
| June 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 500,000 |
| June 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 435,000 |
| June 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 500,000 |
| June 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 535,000 |
| June 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 500,000 |
| June 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 530,000 |
| June 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 500,000 |
| June 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | 3.38M |
| June 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 550,000 |
| June 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 510,000 |
| June 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 550,000 |
| June 09, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 510,000 |
| June 08, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 550,000 |
| June 05, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 850,000 |
| June 04, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 710,000 |
| June 03, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 850,000 |
| June 02, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 710,000 |
| June 01, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.06M |
| May 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 515,000 |
| May 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 555,000 |
| May 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 550,000 |
| May 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 570,000 |
| May 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 535,000 |
| May 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 570,000 |
| May 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 620,000 |
| May 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 565,000 |
| May 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 510,000 |
| May 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 565,000 |
| May 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 510,000 |
AD
