5 DAY PERFORMANCE
+62.11%
1 MONTH PERFORMANCE
+107.50%
3 MONTH PERFORMANCE
+107.50%
6 MONTH PERFORMANCE
+1.97%
YEAR-TO-DATE PERFORMANCE
-57.08%
Hang Feng Technology Innovation Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.61 | $2.50 (-4.21%) | $2.61 | $2.50 | 1.00 K | $10.00 M |
| 08/20/2026 | $2.46 | $2.50 (1.63%) | $2.55 | $2.44 | 5.01 K | $10.00 M |
| 08/19/2026 | $2.53 | $2.56 (1.19%) | $2.62 | $2.53 | 3.24 K | $10.24 M |
| 08/18/2026 | $2.54 | $2.50 (-1.57%) | $2.62 | $2.50 | 4.12 K | $10.00 M |
| 08/17/2026 | $2.51 | $2.70 (7.57%) | $2.70 | $2.49 | 8.86 K | $10.80 M |
| 08/14/2026 | $2.45 | $2.53 (3.27%) | $2.53 | $2.44 | 3.43 K | $10.12 M |
| 08/13/2026 | $2.54 | $2.53 (-0.39%) | $2.56 | $2.50 | 14.70 K | $10.12 M |
| 08/12/2026 | $2.51 | $2.54 (1.2%) | $2.58 | $2.51 | 3.31 K | $10.16 M |
| 08/11/2026 | $2.58 | $2.53 (-1.94%) | $2.60 | $2.52 | 7.20 K | $10.12 M |
| 08/10/2026 | $2.40 | $2.59 (7.92%) | $2.61 | $2.20 | 17.60 K | $10.36 M |
| 08/07/2026 | $2.40 | $2.45 (2.08%) | $2.50 | $2.40 | 11.30 K | $9.80 M |
| 08/06/2026 | $2.50 | $2.37 (-5.2%) | $2.50 | $2.33 | 8.75 K | $9.48 M |
| 08/05/2026 | $2.69 | $2.60 (-3.35%) | $2.73 | $2.55 | 11.12 K | $10.40 M |
| 08/04/2026 | $2.55 | $2.53 (-0.78%) | $2.72 | $2.46 | 13.50 K | $10.12 M |
| 08/03/2026 | $2.35 | $2.53 (7.66%) | $2.88 | $2.32 | 63.31 K | $10.12 M |
| 07/31/2026 | $2.05 | $2.23 (8.78%) | $2.27 | $2.05 | 28.01 K | $8.92 M |
| 07/30/2026 | $1.90 | $2.01 (5.79%) | $2.01 | $1.87 | 16.31 K | $8.04 M |
| 07/29/2026 | $2.04 | $1.94 (-4.9%) | $2.04 | $1.82 | 37.62 K | $7.76 M |
| 07/28/2026 | $2.03 | $2.04 (0.49%) | $2.06 | $1.93 | 17.40 K | $8.16 M |
| 07/27/2026 | $1.91 | $2.01 (5.24%) | $2.04 | $1.91 | 12.61 K | $8.04 M |
| 07/24/2026 | $2.17 | $2.00 (-7.83%) | $2.17 | $1.95 | 38.00 K | $8.00 M |
| 07/23/2026 | $2.39 | $2.17 (-9.21%) | $2.40 | $2.17 | 30.75 K | $8.68 M |
| 07/22/2026 | $2.44 | $2.38 (-2.46%) | $2.48 | $2.32 | 23.30 K | $9.52 M |
| 07/21/2026 | $2.53 | $2.51 (-0.79%) | $2.58 | $2.41 | 37.61 K | $10.04 M |
| 07/20/2026 | $2.60 | $2.52 (-3.08%) | $2.65 | $2.51 | 34.85 K | $10.08 M |
| 07/17/2026 | $2.75 | $2.68 (-2.55%) | $2.86 | $2.65 | 9.70 K | $10.72 M |
| 07/16/2026 | $2.70 | $2.73 (1.11%) | $2.77 | $2.68 | 18.62 K | $10.92 M |
| 07/15/2026 | $2.98 | $2.74 (-8.05%) | $2.99 | $2.70 | 33.00 K | $10.96 M |
| 07/14/2026 | $3.18 | $3.10 (-2.52%) | $3.18 | $2.89 | 34.30 K | $12.40 M |
| 07/13/2026 | $3.24 | $3.16 (-2.47%) | $3.24 | $3.01 | 23.50 K | $12.64 M |
| 07/10/2026 | $3.28 | $3.10 (-5.49%) | $3.28 | $3.00 | 24.00 K | $12.40 M |
| 07/09/2026 | $3.26 | $3.33 (2.15%) | $3.38 | $3.10 | 27.15 K | $13.32 M |
| 07/08/2026 | $2.96 | $3.27 (10.47%) | $3.30 | $2.93 | 36.27 K | $13.08 M |
| 07/07/2026 | $3.00 | $2.96 (-1.33%) | $3.00 | $2.81 | 122.52 K | $11.84 M |
| 07/06/2026 | $2.98 | $3.00 (0.67%) | $3.16 | $2.91 | 25.44 K | $12.00 M |
| 07/02/2026 | $3.20 | $2.93 (-8.44%) | $3.21 | $2.93 | 35.12 K | $11.72 M |
| 07/01/2026 | $3.18 | $3.17 (-0.31%) | $3.35 | $3.15 | 28.91 K | $12.68 M |
| 06/30/2026 | $3.32 | $3.18 (-4.22%) | $3.38 | $3.11 | 54.92 K | $12.72 M |
| 06/29/2026 | $3.65 | $3.35 (-8.22%) | $3.65 | $3.29 | 56.20 K | $13.40 M |
| 06/26/2026 | $3.30 | $3.26 (-1.21%) | $3.90 | $3.25 | 72.10 K | $13.04 M |
| 06/25/2026 | $3.64 | $3.35 (-7.97%) | $3.64 | $3.26 | 119.32 K | $13.40 M |
| 06/24/2026 | $3.86 | $3.64 (-5.7%) | $3.95 | $3.40 | 192.00 K | $14.56 M |
| 06/23/2026 | $2.84 | $3.73 (31.34%) | $4.74 | $2.77 | 1.88 M | $14.92 M |
| 06/22/2026 | $2.64 | $2.82 (6.82%) | $3.06 | $2.60 | 129.65 K | $11.28 M |
| 06/18/2026 | $2.56 | $2.61 (1.95%) | $2.65 | $2.52 | 23.42 K | $10.44 M |
| 06/17/2026 | $2.60 | $2.58 (-0.77%) | $2.69 | $2.49 | 53.86 K | $10.32 M |
| 06/16/2026 | $2.65 | $2.54 (-4.15%) | $2.66 | $2.46 | 43.30 K | $10.16 M |
| 06/15/2026 | $2.68 | $2.51 (-6.34%) | $2.85 | $2.50 | 157.12 K | $10.04 M |
| 06/12/2026 | $2.82 | $2.86 (1.42%) | $3.20 | $2.82 | 129.99 K | $11.44 M |
| 06/11/2026 | $3.00 | $2.81 (-6.33%) | $3.15 | $2.71 | 89.24 K | $11.24 M |
| 06/10/2026 | $2.91 | $3.03 (4.12%) | $3.44 | $2.80 | 169.67 K | $12.12 M |
| 06/09/2026 | $3.42 | $3.06 (-10.53%) | $3.51 | $2.59 | 187.20 K | $12.24 M |
| 06/08/2026 | $4.60 | $3.42 (-25.65%) | $4.88 | $3.30 | 302.10 K | $13.68 M |
| 06/05/2026 | $5.50 | $3.90 (-29.09%) | $5.50 | $3.60 | 381.90 K | $15.60 M |
| 06/04/2026 | $7.54 | $6.18 (-18.04%) | $8.45 | $5.95 | 810.90 K | $24.72 M |
| 06/03/2026 | $4.86 | $6.59 (35.6%) | $7.24 | $4.76 | 3.12 M | $26.36 M |
| 06/02/2026 | $3.01 | $4.01 (33.22%) | $4.49 | $2.92 | 917.80 K | $16.04 M |
| 06/01/2026 | $2.14 | $2.97 (38.79%) | $5.35 | $2.14 | 3.81 M | $11.88 M |
| 05/29/2026 | $1.93 | $2.10 (8.81%) | $2.13 | $1.93 | 41.14 K | $8.40 M |
| 05/28/2026 | $1.89 | $1.98 (4.76%) | $2.15 | $1.75 | 791.93 K | $7.92 M |
| 05/27/2026 | $1.92 | $1.94 (1.04%) | $2.33 | $1.82 | 34.66 K | $7.76 M |
| 05/26/2026 | $2.01 | $1.82 (-9.45%) | $2.07 | $1.82 | 37.61 K | $7.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
