{"symbol":"HFIN","name":"Hotel Forest Inn Limited","exchange":"NEPSE","currency":"NPR","adjusted":false,"source":"Hamroshare, from Nepal Stock Exchange (NEPSE) daily trading data","license":"https://hamroshare.com.np/terms","canonical":"https://hamroshare.com.np/company/HFIN","asOf":"2026-10-16","days":147,"bars":[{"date":"2026-03-12","open":101.7,"high":111.8,"low":101.7,"close":111.8,"volume":150},{"date":"2026-03-15","open":110.7,"high":122.9,"low":110.7,"close":122.9,"volume":140},{"date":"2026-03-16","open":121.7,"high":135.1,"low":121.7,"close":135.1,"volume":150},{"date":"2026-03-17","open":137.8,"high":148.6,"low":137.8,"close":148.6,"volume":90},{"date":"2026-03-19","open":147,"high":163.4,"low":147,"close":163.4,"volume":190},{"date":"2026-03-22","open":166.5,"high":179.7,"low":166.5,"close":179.7,"volume":300},{"date":"2026-03-23","open":176.4,"high":197.6,"low":176.4,"close":197.6,"volume":250},{"date":"2026-03-24","open":195.7,"high":217.3,"low":195.7,"close":217.3,"volume":200},{"date":"2026-03-25","open":215,"high":239,"low":215,"close":239,"volume":270},{"date":"2026-03-26","open":237.3,"high":262.9,"low":237.3,"close":262.9,"volume":208},{"date":"2026-03-29","open":264.6,"high":289.1,"low":264.6,"close":289.1,"volume":410},{"date":"2026-03-30","open":289.1,"high":318,"low":289.1,"close":318,"volume":470},{"date":"2026-03-31","open":316,"high":349.8,"low":316,"close":349.8,"volume":370},{"date":"2026-04-01","open":356,"high":384.7,"low":356,"close":384.7,"volume":450},{"date":"2026-04-02","open":381.7,"high":423.1,"low":381.7,"close":423.1,"volume":590},{"date":"2026-04-05","open":423.1,"high":465.4,"low":423.1,"close":465.4,"volume":960},{"date":"2026-04-06","open":474.7,"high":511.9,"low":474.7,"close":511.9,"volume":1310},{"date":"2026-04-07","open":513.7,"high":563,"low":513.7,"close":563,"volume":1090},{"date":"2026-04-08","open":574.2,"high":619.3,"low":574.2,"close":619.3,"volume":1220},{"date":"2026-04-09","open":610.7,"high":681.2,"low":610.7,"close":681.2,"volume":2390},{"date":"2026-04-10","open":694.8,"high":749.3,"low":694.8,"close":749.3,"volume":2140},{"date":"2026-04-13","open":764.2,"high":824.2,"low":764.2,"close":824.2,"volume":4160},{"date":"2026-04-15","open":840.6,"high":906.6,"low":840.6,"close":906.6,"volume":3760},{"date":"2026-04-16","open":924.7,"high":997.2,"low":924.7,"close":997.2,"volume":5250},{"date":"2026-04-17","open":1017.1,"high":1096.9,"low":1017.1,"close":1096.9,"volume":11840},{"date":"2026-04-20","open":1151.7,"high":1261.4,"low":1151.7,"close":1261.4,"volume":292797},{"date":"2026-04-21","open":1323,"high":1450.6,"low":1286,"close":1386,"volume":159134},{"date":"2026-04-22","open":1400,"high":1404,"low":1208.1,"close":1237,"volume":228942},{"date":"2026-04-23","open":1237,"high":1237,"low":1142,"close":1180,"volume":188547},{"date":"2026-04-24","open":1180,"high":1225,"low":1111,"close":1195,"volume":111477},{"date":"2026-04-27","open":1195,"high":1225,"low":1148,"close":1148,"volume":105359},{"date":"2026-04-28","open":1191,"high":1191,"low":1038,"close":1060,"volume":189770},{"date":"2026-04-29","open":1060,"high":1065.2,"low":995.1,"close":1005,"volume":119051},{"date":"2026-04-30","open":975.1,"high":1045,"low":956.6,"close":1024,"volume":94735},{"date":"2026-05-04","open":994,"high":1020,"low":980,"close":1000,"volume":51713},{"date":"2026-05-05","open":1000,"high":1019,"low":972,"close":994,"volume":58778},{"date":"2026-05-06","open":1000,"high":1020,"low":982,"close":988,"volume":51679},{"date":"2026-05-07","open":988,"high":1004,"low":986,"close":994.4,"volume":37729},{"date":"2026-05-08","open":1000,"high":1076,"low":995.3,"close":1073,"volume":132782},{"date":"2026-05-11","open":1020,"high":1107,"low":1020,"close":1065,"volume":90355},{"date":"2026-05-12","open":1065,"high":1077,"low":999,"close":1000,"volume":104518},{"date":"2026-05-13","open":981.1,"high":999,"low":981.1,"close":989,"volume":44049},{"date":"2026-05-14","open":988,"high":988,"low":951,"close":968.9,"volume":73005},{"date":"2026-05-15","open":970,"high":1005,"low":963.5,"close":985.1,"volume":51961},{"date":"2026-05-18","open":966,"high":997,"low":966,"close":975,"volume":25347},{"date":"2026-05-19","open":980,"high":980,"low":956,"close":958,"volume":34277},{"date":"2026-05-20","open":957,"high":986.7,"low":950,"close":976,"volume":42355},{"date":"2026-05-21","open":970,"high":989,"low":955,"close":960,"volume":49850},{"date":"2026-05-22","open":970,"high":1002,"low":957.1,"close":1000,"volume":86018},{"date":"2026-05-25","open":985,"high":1042,"low":985,"close":1022.1,"volume":81719},{"date":"2026-05-26","open":971,"high":1028.9,"low":971,"close":1008.7,"volume":63585},{"date":"2026-05-27","open":1010,"high":1010,"low":986,"close":988.1,"volume":41839},{"date":"2026-06-01","open":988.1,"high":988.1,"low":953.1,"close":955,"volume":51409},{"date":"2026-06-02","open":955,"high":965,"low":950,"close":958,"volume":30739},{"date":"2026-06-03","open":958,"high":975.9,"low":955,"close":960.1,"volume":23972},{"date":"2026-06-04","open":960.1,"high":965,"low":920,"close":925,"volume":64479},{"date":"2026-06-05","open":925,"high":925,"low":875.3,"close":886,"volume":97790},{"date":"2026-06-08","open":875,"high":885,"low":856.3,"close":859,"volume":54037},{"date":"2026-06-09","open":850,"high":882.9,"low":835.2,"close":865.9,"volume":47734},{"date":"2026-06-10","open":829,"high":884,"low":829,"close":880,"volume":28533},{"date":"2026-06-11","open":882,"high":882,"low":857,"close":857,"volume":26041},{"date":"2026-06-12","open":899.8,"high":899.8,"low":839,"close":842,"volume":35600},{"date":"2026-06-15","open":830,"high":859.9,"low":830,"close":839,"volume":32534},{"date":"2026-06-16","open":830,"high":858,"low":825,"close":839,"volume":32869},{"date":"2026-06-17","open":836,"high":839,"low":822,"close":823,"volume":20375},{"date":"2026-06-18","open":815.1,"high":829.9,"low":811,"close":820,"volume":25099},{"date":"2026-06-19","open":815,"high":824,"low":805,"close":815.3,"volume":19548},{"date":"2026-06-22","open":815.3,"high":835,"low":805,"close":815,"volume":25638},{"date":"2026-06-23","open":806,"high":810,"low":770,"close":775,"volume":48894},{"date":"2026-06-24","open":761.1,"high":785,"low":741.1,"close":756,"volume":51168},{"date":"2026-06-25","open":720.3,"high":767,"low":720.3,"close":753,"volume":22045},{"date":"2026-06-26","open":755,"high":765,"low":748.1,"close":755,"volume":27566},{"date":"2026-06-29","open":750,"high":750,"low":730.1,"close":730.1,"volume":28578},{"date":"2026-06-30","open":729,"high":743.8,"low":721,"close":721,"volume":20249},{"date":"2026-07-01","open":703.1,"high":745,"low":703.1,"close":738.2,"volume":34966},{"date":"2026-07-02","open":738.2,"high":745,"low":722,"close":735,"volume":14536},{"date":"2026-07-03","open":771.7,"high":771.7,"low":723.1,"close":727,"volume":24307},{"date":"2026-07-06","open":722,"high":730,"low":698,"close":700,"volume":27090},{"date":"2026-07-07","open":700,"high":714.8,"low":686.2,"close":700,"volume":24822},{"date":"2026-07-08","open":700,"high":700,"low":665,"close":669.1,"volume":25742},{"date":"2026-07-09","open":650.2,"high":669,"low":650.1,"close":658.9,"volume":16585},{"date":"2026-07-10","open":658.9,"high":677,"low":650.1,"close":654,"volume":22186},{"date":"2026-07-13","open":654,"high":660,"low":632,"close":635,"volume":19731},{"date":"2026-07-14","open":605,"high":655,"low":605,"close":643,"volume":24763},{"date":"2026-07-15","open":650,"high":668.9,"low":641.1,"close":650,"volume":15443},{"date":"2026-07-16","open":650,"high":662.8,"low":640,"close":644,"volume":20044},{"date":"2026-07-17","open":650,"high":699,"low":650,"close":696.2,"volume":44863},{"date":"2026-07-20","open":730,"high":730,"low":681,"close":725,"volume":48601},{"date":"2026-07-21","open":722,"high":745,"low":710,"close":721,"volume":47746},{"date":"2026-07-22","open":685,"high":721,"low":685,"close":706.9,"volume":33081},{"date":"2026-07-23","open":680,"high":770,"low":680,"close":760,"volume":73698},{"date":"2026-07-24","open":760,"high":810,"low":760,"close":779,"volume":88069},{"date":"2026-07-27","open":757,"high":780,"low":715,"close":720,"volume":53676},{"date":"2026-07-28","open":719,"high":745,"low":702,"close":724.1,"volume":41783},{"date":"2026-07-29","open":725,"high":740,"low":715,"close":717,"volume":30574},{"date":"2026-07-30","open":717,"high":729.8,"low":696.7,"close":704,"volume":28853},{"date":"2026-07-31","open":668.8,"high":722,"low":668.8,"close":720,"volume":22713},{"date":"2026-08-03","open":715,"high":738,"low":715,"close":725,"volume":22860},{"date":"2026-08-04","open":761.2,"high":761.2,"low":703,"close":710,"volume":20399},{"date":"2026-08-05","open":700.1,"high":716,"low":700.1,"close":712,"volume":20376},{"date":"2026-08-06","open":702.5,"high":721.9,"low":702.5,"close":709,"volume":16550},{"date":"2026-08-07","open":701,"high":708.9,"low":692,"close":699,"volume":21761},{"date":"2026-08-10","open":690.1,"high":698,"low":682,"close":686.3,"volume":21606},{"date":"2026-08-11","open":687,"high":698,"low":676.2,"close":679.5,"volume":19448},{"date":"2026-08-12","open":676,"high":688,"low":665.5,"close":669,"volume":14769},{"date":"2026-08-13","open":669,"high":691,"low":665.6,"close":679,"volume":18355},{"date":"2026-08-14","open":679,"high":688,"low":673,"close":680,"volume":16249},{"date":"2026-08-17","open":675,"high":680,"low":670,"close":670.1,"volume":12723},{"date":"2026-08-18","open":669,"high":687,"low":666,"close":679.8,"volume":31276},{"date":"2026-08-19","open":680,"high":700,"low":670.1,"close":679.1,"volume":13819},{"date":"2026-08-20","open":670,"high":679,"low":669,"close":674,"volume":15445},{"date":"2026-08-21","open":640.3,"high":687,"low":640.3,"close":662,"volume":34171},{"date":"2026-08-24","open":662,"high":669,"low":645.1,"close":646,"volume":15132},{"date":"2026-08-25","open":645,"high":653,"low":625.7,"close":633,"volume":30301},{"date":"2026-08-26","open":627,"high":633,"low":613,"close":616,"volume":27117},{"date":"2026-08-27","open":602,"high":640,"low":602,"close":628,"volume":18504},{"date":"2026-08-31","open":625,"high":625,"low":611.5,"close":612,"volume":15409},{"date":"2026-09-01","open":610,"high":632,"low":605,"close":617.9,"volume":15514},{"date":"2026-09-02","open":617,"high":629.9,"low":612,"close":618,"volume":8779},{"date":"2026-09-03","open":615,"high":630,"low":613.6,"close":622.9,"volume":28307},{"date":"2026-09-07","open":622,"high":639,"low":619,"close":629,"volume":21542},{"date":"2026-09-09","open":625,"high":638,"low":615,"close":620,"volume":19129},{"date":"2026-09-10","open":620,"high":620,"low":605,"close":612.9,"volume":23400},{"date":"2026-09-11","open":612.9,"high":627,"low":605.1,"close":621,"volume":20671},{"date":"2026-09-14","open":621,"high":632.9,"low":615,"close":631,"volume":20361},{"date":"2026-09-15","open":640,"high":670,"low":640,"close":649,"volume":44107},{"date":"2026-09-16","open":662,"high":662,"low":627,"close":627.9,"volume":24103},{"date":"2026-09-17","open":627,"high":645,"low":625.3,"close":626,"volume":25027},{"date":"2026-09-18","open":626,"high":637,"low":621.1,"close":631,"volume":21953},{"date":"2026-09-22","open":631,"high":640,"low":628.1,"close":628.4,"volume":16421},{"date":"2026-09-23","open":627,"high":629,"low":613,"close":613,"volume":18042},{"date":"2026-09-24","open":613,"high":620,"low":609,"close":617.5,"volume":20826},{"date":"2026-09-28","open":610.1,"high":620,"low":608.1,"close":613,"volume":20889},{"date":"2026-09-29","open":610,"high":613,"low":592,"close":601,"volume":28464},{"date":"2026-09-30","open":602,"high":605,"low":584,"close":584,"volume":22443},{"date":"2026-10-01","open":584,"high":590.2,"low":580,"close":581.9,"volume":17768},{"date":"2026-10-02","open":587,"high":588,"low":555.4,"close":560,"volume":36625},{"date":"2026-10-05","open":560,"high":560,"low":544,"close":544.1,"volume":25223},{"date":"2026-10-06","open":544,"high":565,"low":544,"close":550.5,"volume":17308},{"date":"2026-10-07","open":550.5,"high":562,"low":550,"close":551,"volume":8876},{"date":"2026-10-08","open":550,"high":560,"low":545,"close":548,"volume":8989},{"date":"2026-10-09","open":540,"high":555.6,"low":540,"close":549,"volume":11204},{"date":"2026-10-12","open":546,"high":551,"low":522.1,"close":527,"volume":23791},{"date":"2026-10-13","open":527,"high":529.8,"low":517,"close":524.9,"volume":13938},{"date":"2026-10-14","open":524,"high":540,"low":515.1,"close":521,"volume":11591},{"date":"2026-10-15","open":518,"high":524,"low":518,"close":519.3,"volume":10246},{"date":"2026-10-16","open":520,"high":520.2,"low":510,"close":515.1,"volume":10311}]}