Hopefluent Group Holdings Limited (HKG:0733)
Hong Kong
· Delayed Price · Currency is HKD 0.234
-0.002 (-0.85%)
Apr 30, 2026, 2:44 PM HKT
Hopefluent Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 52,000 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | - |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 30,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.66% | 76,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 6,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 1.23% | 26,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | 4,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 24, 2026 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -3.85% | 64,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 15,714 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | - |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 104,000 |
| Mar 17, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -1.79% | 160,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| 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 |