Haosen Fintech Group Ltd (3848)

3848
🏛️ Hong Kong →
11.23
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
15:55 11.23 11.23 11.23 11.23 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 11.23 11.23 11.23 11.23 0.1M
2025-09-25 11.23 11.23 11.23 11.23 0.1M
2025-09-24 11.23 11.23 11.23 11.23 0.1M
2025-09-23 11.12 11.30 11.12 11.23 0.1M
2025-09-22 11.24 11.24 11.05 11.23 0.1M
2025-09-19 11.17 11.34 11.00 11.19 0.1M
2025-09-18 11.13 11.40 11.13 11.30 0.1M
2025-09-17 11.11 11.26 11.11 11.20 0.1M
2025-09-16 11.20 11.35 11.07 11.27 0.1M
2025-09-15 11.40 11.40 11.04 11.11 0.1M
2025-09-12 11.50 11.57 11.32 11.57 0.1M
2025-09-11 11.76 11.76 11.24 11.57 0.1M
2025-09-10 11.50 11.57 11.12 11.57 0.1M
2025-09-09 11.40 11.57 11.23 11.57 0.1M
2025-09-08 11.54 11.54 11.30 11.57 0.1M
2025-09-05 11.50 11.57 11.09 11.57 0.1M
2025-09-04 10.83 11.50 10.82 11.50 0.1M
2025-09-03 11.48 11.50 10.80 11.20 0.1M
2025-09-02 11.90 11.90 10.79 11.50 0.1M
2025-09-01 11.68 11.68 10.94 11.90 0.2M
2025-08-29 12.04 12.05 10.60 11.63 0.1M
2025-08-28 12.92 12.92 11.70 11.69 0.1M
2025-08-27 11.69 11.69 10.70 11.47 0.1M
2025-08-26 11.70 12.06 11.04 11.43 0.1M
2025-08-25 12.12 12.13 11.60 11.60 0.1M
2025-08-22 11.86 12.27 11.63 12.27 0.1M
2025-08-21 12.42 12.46 11.56 11.60 0.1M
2025-08-20 12.45 12.45 11.80 11.82 0.1M
2025-08-19 12.77 13.30 12.12 12.45 0.2M
2025-08-18 13.10 13.10 12.21 12.48 0.1M
2025-08-15 12.57 13.14 12.55 13.10 0.2M
2025-08-14 13.16 13.16 12.00 12.17 0.0M
2025-08-13 13.10 13.10 12.50 12.57 0.1M
2025-08-12 13.08 13.08 13.08 13.08 0.1M
2025-08-11 13.10 13.10 13.10 13.10 0.1M
2025-08-08 13.08 13.08 13.08 13.08 0.1M
2025-08-07 13.06 13.06 11.10 13.10 0.2M
2025-08-06 13.04 13.04 13.04 13.04 0.1M
2025-08-05 13.06 13.06 13.06 13.06 0.1M
2025-08-04 13.06 13.06 13.06 13.06 0.1M
2025-08-01 13.02 13.06 13.02 13.06 0.2M
2025-07-31 13.00 13.02 13.00 13.02 0.2M
2025-07-30 13.00 13.00 13.00 13.00 0.1M
2025-07-29 13.08 13.08 11.00 13.00 0.2M
2025-07-28 13.00 13.08 13.00 13.08 0.1M
2025-07-25 12.00 12.60 12.00 12.80 0.1M
2025-07-24 11.50 11.70 10.98 11.80 0.2M
2025-07-23 11.58 11.60 10.12 11.28 0.2M
2025-07-22 11.52 11.56 11.52 11.56 0.1M
2025-07-21 11.48 11.50 11.44 11.50 0.1M
2025-07-18 11.48 11.50 11.30 11.50 0.1M
2025-07-17 11.34 11.42 11.34 11.38 0.1M
2025-07-16 11.24 11.30 11.00 11.30 0.1M
2025-07-15 11.30 11.30 11.26 11.26 0.1M
2025-07-14 11.30 11.30 11.24 11.24 0.1M
2025-07-11 11.32 11.32 11.30 11.30 0.2M
2025-07-10 11.36 11.36 11.34 11.34 0.1M
2025-07-09 11.34 11.34 11.34 11.34 0.2M
2025-07-08 11.34 11.38 11.34 11.34 0.2M
2025-07-07 11.36 11.36 11.34 11.34 0.2M
2025-07-04 11.34 11.38 11.34 11.38 0.2M
2025-07-03 11.36 11.40 11.36 11.40 0.2M
2025-07-02 11.30 11.36 11.30 11.36 0.2M
2025-06-30 11.24 11.26 11.24 11.26 0.1M
2025-06-27 11.24 11.24 11.24 11.24 0.1M
2025-06-26 11.24 11.24 11.22 11.22 0.1M
2025-06-25 11.20 11.40 11.20 11.24 0.2M
2025-06-24 11.20 11.26 10.60 11.20 0.2M
2025-06-23 11.20 11.20 10.80 11.02 0.2M
2025-06-20 11.50 11.52 10.36 11.06 0.2M
2025-06-19 11.10 11.50 11.00 11.50 0.2M
2025-06-18 11.70 11.70 10.90 11.06 0.2M
2025-06-17 11.40 11.40 10.90 11.30 0.2M
2025-06-16 12.80 12.80 11.26 11.40 0.2M
2025-06-13 12.30 12.38 10.40 12.00 0.2M
2025-06-12 12.70 12.70 11.68 11.68 0.2M
2025-06-11 12.94 12.94 12.20 12.72 0.2M
2025-06-10 13.02 13.04 12.20 12.50 0.2M
2025-06-09 12.60 13.02 12.34 13.02 0.1M
2025-06-06 12.50 12.60 12.36 12.44 0.2M
2025-06-05 12.70 13.00 12.38 12.50 0.2M
2025-06-04 12.00 12.70 11.80 12.64 0.4M
2025-06-03 11.50 11.54 11.50 11.54 0.6M
2025-06-02 11.54 11.56 11.36 11.36 0.3M
2025-05-30 11.60 11.60 11.58 11.58 0.2M
2025-05-29 11.60 11.66 11.60 11.64 0.2M
2025-05-28 11.64 11.64 11.44 11.60 0.2M
2025-05-27 11.68 11.80 11.16 11.64 0.2M
2025-05-26 11.82 11.84 11.48 11.64 0.2M
2025-05-23 11.86 11.92 11.78 11.86 0.2M
2025-05-22 12.00 12.00 11.60 11.86 0.2M
2025-05-21 11.48 12.20 10.26 11.66 0.2M
2025-05-20 11.84 11.92 9.60 11.50 0.4M
2025-05-19 11.78 11.82 11.78 11.82 0.1M
2025-05-16 11.70 11.80 11.70 11.80 0.2M
2025-05-15 12.00 12.10 9.98 11.56 0.2M
2025-05-14 11.96 12.10 9.90 12.02 0.2M
2025-05-13 11.94 11.94 11.70 11.90 0.2M
2025-05-12 11.96 12.00 11.94 11.96 0.1M
2025-05-09 11.94 11.96 11.90 11.96 0.1M
2025-05-08 11.88 11.98 11.88 11.94 0.1M
2025-05-07 11.90 11.90 11.80 11.90 0.1M
2025-05-06 11.80 11.84 11.80 11.84 0.1M
2025-05-02 11.70 11.82 11.70 11.80 0.1M
2025-04-30 11.68 11.74 11.60 11.74 0.3M
2025-04-29 11.66 11.74 11.66 11.72 0.1M
2025-04-28 11.50 11.72 11.50 11.72 0.1M
2025-04-25 11.50 12.04 11.50 11.72 0.1M
2025-04-24 11.70 11.72 11.70 11.72 0.1M
2025-04-23 11.52 11.80 11.38 11.80 0.1M
2025-04-22 11.50 11.52 11.20 11.52 0.1M
2025-04-17 11.30 11.50 11.30 11.50 0.1M
2025-04-16 11.30 11.30 11.30 11.30 0.1M
2025-04-15 11.40 11.48 11.40 11.48 0.1M
2025-04-14 11.26 11.40 11.26 11.40 0.1M
2025-04-11 11.24 11.26 10.70 11.26 0.2M
2025-04-10 11.16 11.22 11.16 11.22 0.2M
2025-04-09 11.00 11.12 11.00 11.12 0.2M
2025-04-08 11.00 11.04 10.40 10.98 0.2M
2025-04-07 10.90 10.98 10.70 10.90 0.2M
2025-04-03 11.00 11.24 11.00 11.24 0.2M
2025-04-02 11.20 11.24 10.80 11.24 0.1M
2025-04-01 11.24 11.24 10.60 11.24 0.2M
2025-03-31 11.46 11.50 10.80 11.24 0.2M
2025-03-28 11.34 11.52 10.80 11.48 0.4M
2025-03-27 11.48 12.00 10.80 11.40 0.3M
2025-03-26 11.30 11.48 11.30 11.48 0.1M
2025-03-25 11.48 11.48 11.00 11.20 0.2M
2025-03-24 11.60 11.60 11.00 11.48 0.2M
2025-03-21 11.86 11.86 11.38 11.50 0.2M
2025-03-20 12.00 12.00 11.86 11.86 0.2M
2025-03-19 11.80 12.16 11.52 12.00 0.1M
2025-03-18 11.50 12.16 11.30 11.86 0.4M
2025-03-17 11.78 11.80 10.70 11.38 0.2M
2025-03-14 11.50 11.90 11.50 11.68 0.2M
2025-03-13 12.00 12.10 11.30 11.50 0.3M
2025-03-12 11.90 12.24 11.78 12.04 0.2M
2025-03-11 11.70 11.74 11.20 11.70 0.2M
2025-03-10 12.40 12.40 11.96 11.96 0.2M
2025-03-07 12.30 12.80 11.84 12.40 0.2M
2025-03-06 11.46 12.50 11.46 12.50 0.3M
2025-03-05 11.00 11.52 11.00 11.46 0.2M
2025-03-04 10.90 10.90 10.22 10.80 0.2M
2025-03-03 10.20 11.10 10.20 10.90 0.2M
2025-02-28 11.12 11.12 9.90 10.14 0.3M
2025-02-27 10.84 11.18 10.84 10.96 0.3M
2025-02-26 10.20 11.20 10.10 11.16 0.2M
2025-02-25 10.30 11.10 9.89 10.20 0.3M
2025-02-24 10.46 11.04 10.08 10.34 0.3M
2025-02-21 9.47 11.00 9.19 10.46 0.5M
2025-02-20 9.01 9.67 9.01 9.28 0.2M
2025-02-19 9.78 10.02 9.58 9.58 0.3M
2025-02-18 8.80 9.90 8.80 9.78 0.3M
2025-02-17 8.26 9.01 8.21 8.81 0.4M
2025-02-14 7.30 8.10 6.89 8.09 0.5M
2025-02-13 7.30 7.73 6.93 7.24 0.4M
2025-02-12 6.18 7.38 5.80 7.09 0.4M
2025-02-11 6.18 6.18 6.07 6.10 0.3M
2025-02-10 6.15 6.15 5.95 6.10 0.3M
2025-02-07 6.18 6.18 5.85 6.09 0.3M
2025-02-06 6.15 6.15 5.80 6.08 0.3M
2025-02-05 6.20 6.30 5.90 6.10 0.3M
2025-02-04 6.17 6.17 5.90 6.10 0.2M
2025-02-03 6.20 6.20 5.98 6.19 0.3M
2025-01-28 6.20 6.22 5.20 6.22 0.3M
2025-01-27 6.23 6.23 5.94 6.22 0.1M
2025-01-24 6.29 6.29 5.90 6.18 0.2M
2025-01-23 6.23 6.27 5.95 6.20 0.2M
2025-01-22 6.20 6.20 6.01 6.17 0.3M
2025-01-21 6.15 6.20 5.81 6.18 0.3M
2025-01-20 6.00 6.21 6.00 6.01 0.3M
2025-01-17 6.23 6.24 5.98 6.24 0.3M
2025-01-16 6.20 6.26 5.95 6.23 0.4M
2025-01-15 5.95 6.24 5.94 6.20 0.4M
2025-01-14 5.88 6.00 5.66 5.99 0.3M
2025-01-13 5.90 5.90 5.70 5.89 0.3M
2025-01-10 5.90 5.95 5.89 5.90 0.2M
2025-01-09 5.67 5.84 5.33 5.83 0.3M
2025-01-08 5.48 5.68 5.13 5.67 0.2M
2025-01-07 5.75 5.75 5.20 5.49 0.3M
2025-01-06 5.80 5.80 5.35 5.75 0.2M
2025-01-03 5.83 6.00 5.40 5.75 0.3M
2025-01-02 6.30 6.49 5.62 5.75 0.1M