Hopefluent Group Holdings Limited (HKG:0733)
Hong Kong
· Delayed Price · Currency is HKD 0.280
0.00 (0.00%)
Mar 9, 2026, 3:10 PM HKT
Hopefluent Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 36,000 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 34,160 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 4,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.71% | 82,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 50,000 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 25, 2026 | 0.30 | 0.31 | 0.30 | 0.29 | 0.29 | 7.41% | 20,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 40,000 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -8.33% | 28,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 18,000 |
| Feb 4, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 28,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | - |
| Jan 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 12.96% | 10,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 70,000 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 22, 2026 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -3.51% | 320,000 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 64,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -10.00% | 38,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,687 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 56,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 2,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 6, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 13.73% | 254,800 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 58,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 11,515 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 526,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | 1.92% | 20,000 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 286,000 |
| Dec 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -11.48% | 82,863 |
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 44,000 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 11, 2025 | 0.30 | 0.30 | 0.30 | 0.31 | 0.31 | -1.61% | 2,720 |
| Dec 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.31 | 0.31 | - | 26,000 |
| Dec 5, 2025 | 0.28 | 0.29 | 0.28 | 0.31 | 0.31 | -1.59% | 6,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 12,000 |
| Dec 2, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -1.52% | 84,000 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 20,000 |
| Nov 28, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 44,000 |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 34,000 |
| Nov 26, 2025 | 0.29 | 0.31 | 0.29 | 0.32 | 0.32 | - | 46,000 |
| Nov 25, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 26,000 |
| Nov 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.31 | 0.33 | 0.33 | -8.33% | 148,000 |
| Nov 20, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -8.86% | 268,000 |
| Nov 19, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.60% | 256,000 |
| Nov 18, 2025 | 0.47 | 0.54 | 0.38 | 0.39 | 0.39 | -18.09% | 2,844,000 |
| Nov 17, 2025 | 0.28 | 0.64 | 0.28 | 0.47 | 0.47 | 70.91% | 5,394,000 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.78% | 44,000 |
| Nov 13, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.27% | 104,000 |
| Nov 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 116,000 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 22,000 |
| Nov 10, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -9.38% | 196,000 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.92% | 2,000 |
| Nov 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 14,000 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 145,431 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 54,000 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 16,000 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.32 | -3.03% | 3,764 |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.76% | 90,000 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 70,000 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 23, 2025 | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | - | 16,000 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | - |
| Oct 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | - |
| Oct 17, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 4,261 |
| Oct 16, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 90,000 |
| Oct 15, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | -2.94% | 112,000 |
| Oct 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10,000 |