Hang Feng Technology Innovation Co., Ltd. FOFO
NASDAQ · United States · Commercial Services
$2.11+0.01 (+0.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.11 | +0.48% | $2.08 | $2.15 | $2.07 | 13.50K |
| 2026-09-30 | $2.10 | -0.94% | $2.17 | $2.17 | $2.08 | 8.90K |
| 2026-09-29 | $2.12 | +2.91% | $2.11 | $2.34 | $2.09 | 42.20K |
| 2026-09-28 | $2.06 | -5.94% | $2.08 | $2.10 | $1.92 | 92.00K |
| 2026-09-25 | $2.19 | -9.88% | $2.26 | $2.26 | $2.05 | 204.50K |
| 2026-09-24 | $2.43 | +38.07% | $1.84 | $2.90 | $1.84 | 7.84M |
| 2026-09-23 | $1.76 | -3.83% | $1.87 | $1.87 | $1.76 | 4.20K |
| 2026-09-22 | $1.83 | -0.54% | $1.83 | $1.87 | $1.82 | 9.00K |
| 2026-09-21 | $1.84 | +0.55% | $1.81 | $1.91 | $1.73 | 17.90K |
| 2026-09-18 | $1.83 | 0.00% | $1.85 | $1.92 | $1.79 | 13.50K |
| 2026-09-17 | $1.83 | +6.40% | $1.70 | $1.89 | $1.70 | 23.30K |
| 2026-09-16 | $1.72 | -7.03% | $1.87 | $1.87 | $1.72 | 31.70K |
| 2026-09-15 | $1.85 | -2.63% | $1.92 | $1.92 | $1.77 | 34.90K |
| 2026-09-14 | $1.90 | -10.38% | $2.08 | $2.10 | $1.85 | 17.40K |
| 2026-09-11 | $2.12 | -3.64% | $2.11 | $2.13 | $2.05 | 9.90K |
| 2026-09-10 | $2.20 | +3.29% | $2.03 | $2.34 | $2.03 | 10.00K |
| 2026-09-09 | $2.13 | +1.43% | $2.11 | $2.27 | $2.11 | 15.90K |
| 2026-09-08 | $2.10 | -3.67% | $2.15 | $2.18 | $2.10 | 9.40K |
| 2026-09-04 | $2.18 | 0.00% | $2.22 | $2.22 | $2.15 | 6.10K |
| 2026-09-03 | $2.18 | -11.74% | $2.33 | $2.33 | $2.17 | 24.30K |
| 2026-09-02 | $2.47 | 0.00% | $2.22 | $2.47 | $2.22 | 2.60K |
| 2026-09-01 | $2.47 | +1.44% | $2.36 | $2.48 | $2.20 | 11.40K |
| 2026-08-31 | $2.43 | +4.96% | $2.34 | $2.52 | $2.34 | 7.30K |
| 2026-08-28 | $2.32 | -4.13% | $2.43 | $2.49 | $2.32 | 6.50K |
| 2026-08-27 | $2.42 | -4.91% | $2.51 | $2.51 | $2.38 | 5.00K |
| 2026-08-26 | $2.55 | -1.36% | $2.44 | $2.55 | $2.40 | 1.80K |
| 2026-08-25 | $2.58 | +5.31% | $2.42 | $2.58 | $2.40 | 2.20K |
| 2026-08-24 | $2.45 | -2.00% | $2.44 | $2.45 | $2.40 | 2.90K |
| 2026-08-21 | $2.50 | +0.20% | $2.61 | $2.61 | $2.50 | 1.00K |
| 2026-08-20 | $2.49 | -2.35% | $2.46 | $2.55 | $2.44 | 5.00K |
| 2026-08-19 | $2.56 | +2.20% | $2.53 | $2.62 | $2.53 | 3.20K |
| 2026-08-18 | $2.50 | -7.41% | $2.54 | $2.62 | $2.50 | 3.10K |
| 2026-08-17 | $2.70 | +6.72% | $2.51 | $2.70 | $2.49 | 8.80K |
| 2026-08-14 | $2.53 | 0.00% | $2.45 | $2.53 | $2.44 | 3.40K |
| 2026-08-13 | $2.53 | -0.39% | $2.54 | $2.56 | $2.50 | 14.70K |
| 2026-08-12 | $2.54 | +0.40% | $2.51 | $2.58 | $2.51 | 3.30K |
| 2026-08-11 | $2.53 | -2.32% | $2.58 | $2.60 | $2.52 | 7.20K |
| 2026-08-10 | $2.59 | +5.71% | $2.40 | $2.61 | $2.20 | 17.60K |
| 2026-08-07 | $2.45 | +3.59% | $2.39 | $2.49 | $2.39 | 11.30K |
| 2026-08-06 | $2.37 | -9.04% | $2.50 | $2.50 | $2.33 | 8.70K |
| 2026-08-05 | $2.60 | +2.77% | $2.68 | $2.73 | $2.55 | 11.00K |
| 2026-08-04 | $2.53 | 0.00% | $2.55 | $2.72 | $2.46 | 13.50K |
| 2026-08-03 | $2.53 | +13.45% | $2.35 | $2.88 | $2.32 | 63.30K |
| 2026-07-31 | $2.23 | +10.95% | $2.05 | $2.27 | $2.05 | 28.00K |
| 2026-07-30 | $2.01 | +3.61% | $1.90 | $2.01 | $1.87 | 16.30K |
| 2026-07-29 | $1.94 | -4.90% | $2.04 | $2.04 | $1.82 | 37.60K |
| 2026-07-28 | $2.04 | +1.49% | $2.03 | $2.06 | $1.93 | 17.40K |
| 2026-07-27 | $2.01 | +0.50% | $1.91 | $2.04 | $1.91 | 12.60K |
| 2026-07-24 | $2.00 | -7.83% | $2.17 | $2.17 | $1.95 | 38.00K |
| 2026-07-23 | $2.17 | -8.82% | $2.39 | $2.40 | $2.17 | 30.60K |
| 2026-07-22 | $2.38 | -5.18% | $2.44 | $2.48 | $2.32 | 23.20K |
| 2026-07-21 | $2.51 | -0.40% | $2.53 | $2.58 | $2.41 | 37.60K |
| 2026-07-20 | $2.52 | -5.97% | $2.60 | $2.65 | $2.51 | 34.80K |
| 2026-07-17 | $2.68 | -1.83% | $2.75 | $2.86 | $2.65 | 9.70K |
| 2026-07-16 | $2.73 | -0.36% | $2.70 | $2.77 | $2.68 | 18.60K |
| 2026-07-15 | $2.74 | -11.61% | $2.98 | $2.99 | $2.70 | 33.00K |
| 2026-07-14 | $3.10 | -1.90% | $3.18 | $3.18 | $2.89 | 34.30K |
| 2026-07-13 | $3.16 | +1.94% | $3.24 | $3.24 | $3.01 | 23.50K |
| 2026-07-10 | $3.10 | -6.91% | $3.28 | $3.28 | $3.00 | 24.00K |
| 2026-07-09 | $3.33 | +1.83% | $3.26 | $3.38 | $3.10 | 27.10K |
| 2026-07-08 | $3.27 | +10.47% | $2.96 | $3.31 | $2.93 | 36.20K |
| 2026-07-07 | $2.96 | -1.33% | $3.00 | $3.00 | $2.81 | 122.50K |
| 2026-07-06 | $3.00 | +2.39% | $2.98 | $3.16 | $2.91 | 25.40K |
| 2026-07-02 | $2.93 | -7.57% | $3.20 | $3.21 | $2.93 | 35.10K |
| 2026-07-01 | $3.17 | -0.31% | $3.18 | $3.35 | $3.15 | 28.90K |
| 2026-06-30 | $3.18 | -5.07% | $3.32 | $3.38 | $3.11 | 54.90K |
| 2026-06-29 | $3.35 | +2.76% | $3.65 | $3.65 | $3.29 | 56.20K |
| 2026-06-26 | $3.26 | -2.69% | $3.30 | $3.90 | $3.25 | 72.00K |
| 2026-06-25 | $3.35 | -7.97% | $3.64 | $3.64 | $3.26 | 119.30K |
| 2026-06-24 | $3.64 | -2.41% | $3.86 | $3.95 | $3.40 | 192.00K |
| 2026-06-23 | $3.73 | +32.27% | $2.84 | $4.74 | $2.77 | 1.88M |
| 2026-06-22 | $2.82 | +8.05% | $2.64 | $3.06 | $2.60 | 129.60K |
| 2026-06-18 | $2.61 | +1.16% | $2.56 | $2.65 | $2.52 | 23.40K |
| 2026-06-17 | $2.58 | +1.57% | $2.60 | $2.69 | $2.49 | 53.80K |
| 2026-06-16 | $2.54 | +1.20% | $2.65 | $2.66 | $2.46 | 43.30K |
| 2026-06-15 | $2.51 | -12.24% | $2.68 | $2.85 | $2.50 | 157.10K |
| 2026-06-12 | $2.86 | +1.78% | $2.82 | $3.20 | $2.82 | 129.70K |
| 2026-06-11 | $2.81 | -7.26% | $3.00 | $3.15 | $2.71 | 88.80K |
| 2026-06-10 | $3.03 | -0.98% | $2.91 | $3.44 | $2.80 | 169.40K |
| 2026-06-09 | $3.06 | -10.53% | $3.42 | $3.51 | $2.59 | 187.20K |
| 2026-06-08 | $3.42 | -12.31% | $4.60 | $4.88 | $3.30 | 302.10K |
| 2026-06-05 | $3.90 | -36.89% | $5.50 | $5.50 | $3.60 | 381.90K |
| 2026-06-04 | $6.18 | -6.22% | $7.54 | $8.45 | $5.95 | 810.90K |
| 2026-06-03 | $6.59 | +64.34% | $4.86 | $7.24 | $4.76 | 3.12M |
| 2026-06-02 | $4.01 | +35.02% | $3.01 | $4.49 | $2.92 | 917.80K |
| 2026-06-01 | $2.97 | +41.43% | $2.14 | $5.35 | $2.14 | 3.81M |
| 2026-05-29 | $2.10 | +6.06% | $1.93 | $2.13 | $1.93 | 36.40K |
| 2026-05-28 | $1.98 | +2.06% | $1.89 | $2.15 | $1.75 | 791.90K |
| 2026-05-27 | $1.94 | +6.59% | $1.92 | $2.33 | $1.82 | 34.30K |
| 2026-05-26 | $1.82 | -9.00% | $2.01 | $2.07 | $1.82 | 37.60K |