Haosen Fintech Group Limited (HKG:3848)
Hong Kong
· Delayed Price · Currency is HKD 11.10
-0.11 (-0.98%)
Mar 10, 2026, 9:54 AM HKT
Haosen Fintech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.21 | 11.21 | 11.10 | 11.10 | - | -0.98% | 119,000 |
| Mar 9, 2026 | 11.21 | 11.21 | 11.15 | 11.21 | 11.21 | -0.18% | 107,000 |
| Mar 6, 2026 | 11.21 | 11.30 | 11.21 | 11.23 | 11.23 | 0.18% | 289,000 |
| Mar 5, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 98,000 |
| Mar 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 110,000 |
| Mar 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 96,000 |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 110,000 |
| Feb 27, 2026 | 11.22 | 11.22 | 11.15 | 11.20 | 11.20 | -0.18% | 204,000 |
| Feb 26, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 115,000 |
| Feb 25, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 284,000 |
| Feb 24, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 115,000 |
| Feb 23, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 105,000 |
| Feb 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 114,000 |
| Feb 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 105,000 |
| Feb 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 105,000 |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% | 105,000 |
| Feb 11, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 282,000 |
| Feb 10, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 115,000 |
| Feb 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 104,000 |
| Feb 6, 2026 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | -0.09% | 472,000 |
| Feb 5, 2026 | 11.20 | 11.21 | 11.11 | 11.21 | 11.21 | - | 269,000 |
| Feb 4, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 346,000 |
| Feb 3, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 111,000 |
| Feb 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% | 168,000 |
| Jan 30, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 111,000 |
| Jan 29, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% | 119,000 |
| Jan 28, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 111,000 |
| Jan 27, 2026 | 11.22 | 11.23 | 11.10 | 11.22 | 11.22 | 0.09% | 163,000 |
| Jan 26, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 159,000 |
| Jan 23, 2026 | 11.22 | 11.22 | 11.00 | 11.21 | 11.21 | - | 121,000 |
| Jan 22, 2026 | 11.22 | 11.23 | 10.92 | 11.21 | 11.21 | - | 172,000 |
| Jan 21, 2026 | 11.21 | 11.21 | 11.05 | 11.21 | 11.21 | - | 128,000 |
| Jan 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 128,000 |
| Jan 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% | 100,000 |
| Jan 16, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 101,000 |
| Jan 15, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | 100,000 |
| Jan 14, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 101,000 |
| Jan 13, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 100,000 |
| Jan 12, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% | 280,000 |
| Jan 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 132,000 |
| Jan 8, 2026 | 11.21 | 11.21 | 11.03 | 11.21 | 11.21 | 0.18% | 116,000 |
| Jan 7, 2026 | 11.22 | 11.22 | 11.00 | 11.19 | 11.19 | -0.27% | 138,000 |
| Jan 6, 2026 | 11.22 | 11.22 | 11.15 | 11.22 | 11.22 | 0.09% | 197,000 |
| Jan 5, 2026 | 11.20 | 11.22 | 11.02 | 11.21 | 11.21 | - | 236,000 |
| Jan 2, 2026 | 11.22 | 11.23 | 11.01 | 11.21 | 11.21 | -0.09% | 158,000 |
| Dec 31, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | 290,000 |
| Dec 30, 2025 | 11.22 | 11.23 | 11.02 | 11.23 | 11.23 | - | 144,000 |
| Dec 29, 2025 | 11.23 | 11.23 | 10.71 | 11.23 | 11.23 | 0.09% | 206,000 |
| Dec 24, 2025 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | - | 198,000 |
| Dec 23, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 106,000 |
| Dec 22, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 147,000 |
| Dec 19, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 107,000 |
| Dec 18, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 122,000 |
| Dec 17, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.27% | 107,000 |
| Dec 16, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 1.26% | 128,000 |
| Dec 15, 2025 | 11.22 | 11.31 | 10.50 | 11.11 | 11.11 | -1.07% | 197,000 |
| Dec 12, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 132,000 |
| Dec 11, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 100,000 |
| Dec 10, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 120,000 |
| Dec 9, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 100,000 |
| Dec 8, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 120,000 |
| Dec 5, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 100,000 |
| Dec 4, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 120,000 |
| Dec 3, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 164,000 |
| Dec 2, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 120,000 |
| Dec 1, 2025 | 11.23 | 11.23 | 11.00 | 11.20 | 11.20 | -0.18% | 165,000 |
| Nov 28, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 281,000 |
| Nov 27, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 107,000 |
| Nov 26, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 102,000 |
| Nov 25, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 105,000 |
| Nov 24, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 100,000 |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% | 105,000 |
| Nov 20, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 100,000 |
| Nov 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 105,000 |
| Nov 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 109,000 |
| Nov 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 106,000 |
| Nov 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% | 109,000 |
| Nov 13, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% | 104,000 |
| Nov 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 109,000 |
| Nov 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 111,000 |
| Nov 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 149,000 |
| Nov 7, 2025 | 11.20 | 11.60 | 10.60 | 11.20 | 11.20 | 2.75% | 114,000 |
| Nov 6, 2025 | 11.10 | 11.24 | 10.51 | 10.90 | 10.90 | 0.18% | 61,000 |
| Nov 5, 2025 | 11.30 | 12.10 | 10.42 | 10.88 | 10.88 | -6.21% | 205,000 |
| Nov 4, 2025 | 11.29 | 11.60 | 11.15 | 11.60 | 11.60 | 2.75% | 140,000 |
| Nov 3, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 131,000 |
| Oct 31, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% | 137,000 |
| Oct 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% | 131,000 |
| Oct 28, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 137,000 |
| Oct 27, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.09% | 109,000 |
| Oct 24, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 113,000 |
| Oct 23, 2025 | 11.28 | 11.28 | 11.13 | 11.28 | 11.28 | - | 109,000 |
| Oct 22, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 113,000 |
| Oct 21, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% | 106,000 |
| Oct 20, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 113,000 |
| Oct 17, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 105,000 |
| Oct 16, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 112,000 |
| Oct 15, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 149,000 |
| Oct 14, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.09% | 158,000 |
| Oct 13, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% | 102,000 |