5 DAY PERFORMANCE
+11.26%
1 MONTH PERFORMANCE
+109.60%
3 MONTH PERFORMANCE
+5.87%
6 MONTH PERFORMANCE
-60.59%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.00 | $2.00 (0%) | $2.15 | $1.95 | 32.88 K | $8.00 M |
| 05/21/2026 | $2.22 | $2.01 (-9.46%) | $2.23 | $1.86 | 75.76 K | $8.04 M |
| 05/20/2026 | $2.35 | $2.29 (-2.55%) | $2.39 | $2.26 | 38.10 K | $9.16 M |
| 05/19/2026 | $2.39 | $2.35 (-1.67%) | $2.45 | $2.30 | 152.80 K | $9.40 M |
| 05/18/2026 | $2.37 | $2.35 (-0.84%) | $2.64 | $2.30 | 171.82 K | $9.40 M |
| 05/15/2026 | $2.45 | $2.35 (-4.08%) | $2.45 | $2.32 | 26.94 K | $9.40 M |
| 05/14/2026 | $2.47 | $2.41 (-2.43%) | $2.68 | $2.30 | 120.30 K | $9.64 M |
| 05/13/2026 | $2.40 | $2.45 (2.08%) | $2.48 | $2.36 | 43.22 K | $9.80 M |
| 05/12/2026 | $2.40 | $2.44 (1.67%) | $2.45 | $2.35 | 37.85 K | $9.76 M |
| 05/11/2026 | $2.53 | $2.43 (-3.95%) | $2.58 | $2.40 | 18.03 K | $9.72 M |
| 05/08/2026 | $2.60 | $2.52 (-3.08%) | $2.63 | $2.45 | 38.70 K | $10.08 M |
| 05/07/2026 | $2.54 | $2.62 (3.15%) | $2.94 | $2.54 | 21.90 K | $10.48 M |
| 05/06/2026 | $2.60 | $2.58 (-0.77%) | $2.69 | $2.48 | 31.70 K | $10.32 M |
| 05/05/2026 | $2.61 | $2.53 (-3.07%) | $2.68 | $2.34 | 33.24 K | $10.12 M |
| 05/04/2026 | $2.93 | $2.66 (-9.22%) | $2.93 | $2.60 | 67.53 K | $10.64 M |
| 05/01/2026 | $3.05 | $3.00 (-1.64%) | $3.34 | $2.84 | 103.80 K | $12.00 M |
| 04/30/2026 | $2.79 | $3.08 (10.39%) | $3.10 | $2.75 | 48.43 K | $12.32 M |
| 04/29/2026 | $2.79 | $2.61 (-6.45%) | $2.90 | $2.41 | 53.91 K | $10.44 M |
| 04/28/2026 | $3.30 | $2.80 (-15.15%) | $3.30 | $2.71 | 142.74 K | $11.20 M |
| 04/27/2026 | $3.76 | $3.38 (-10.11%) | $3.76 | $3.38 | 40.50 K | $13.52 M |
| 04/24/2026 | $3.88 | $3.86 (-0.52%) | $3.88 | $3.50 | 18.48 K | $15.44 M |
| 04/23/2026 | $3.69 | $3.66 (-0.81%) | $3.93 | $3.66 | 46.82 K | $14.64 M |
| 04/22/2026 | $3.98 | $3.79 (-4.77%) | $3.98 | $3.68 | 79.75 K | $15.16 M |
| 04/21/2026 | $4.17 | $3.92 (-6%) | $4.18 | $3.91 | 54.50 K | $15.68 M |
| 04/20/2026 | $3.92 | $3.90 (-0.51%) | $4.46 | $3.68 | 285.20 K | $15.60 M |
| 04/17/2026 | $4.08 | $3.68 (-9.8%) | $4.10 | $3.55 | 83.40 K | $14.72 M |
| 04/16/2026 | $4.20 | $4.17 (-0.71%) | $4.38 | $3.80 | 30.55 K | $16.68 M |
| 04/15/2026 | $4.37 | $4.16 (-4.81%) | $4.39 | $4.07 | 33.54 K | $16.64 M |
| 04/14/2026 | $4.88 | $4.11 (-15.78%) | $5.20 | $3.88 | 96.24 K | $16.44 M |
| 04/13/2026 | $4.92 | $4.99 (1.42%) | $5.20 | $4.88 | 26.52 K | $19.96 M |
| 04/10/2026 | $4.95 | $5.05 (2.02%) | $5.30 | $4.95 | 5.90 K | $20.20 M |
| 04/09/2026 | $5.39 | $4.95 (-8.16%) | $5.39 | $4.86 | 30.12 K | $19.80 M |
| 04/08/2026 | $5.24 | $5.32 (1.53%) | $5.38 | $5.20 | 8.20 K | $21.28 M |
| 04/07/2026 | $5.58 | $5.24 (-6.09%) | $5.58 | $5.08 | 12.60 K | $20.96 M |
| 04/06/2026 | $5.28 | $5.62 (6.44%) | $5.71 | $5.20 | 36.74 K | $22.48 M |
| 04/02/2026 | $4.79 | $5.17 (7.93%) | $5.28 | $4.78 | 36.50 K | $20.68 M |
| 04/01/2026 | $4.35 | $4.57 (5.06%) | $4.80 | $4.35 | 49.40 K | $18.28 M |
| 03/31/2026 | $3.95 | $4.22 (6.84%) | $4.85 | $3.88 | 98.61 K | $16.88 M |
| 03/30/2026 | $4.05 | $3.85 (-4.94%) | $4.14 | $3.81 | 24.30 K | $15.40 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.
