5 DAY PERFORMANCE
+98.56%
1 MONTH PERFORMANCE
+97.62%
3 MONTH PERFORMANCE
+26.91%
6 MONTH PERFORMANCE
-21.99%
YEAR-TO-DATE PERFORMANCE
-57.08%
1 YEAR PERFORMANCE
-67.68%
Hang Feng Technology Innovation Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.08 | $2.03 (-2.4%) | $2.09 | $2.03 | 2.56 K | $8.12 M |
| 10/07/2026 | $2.02 | $2.04 (0.99%) | $2.04 | $1.99 | 8.01 K | $8.16 M |
| 10/06/2026 | $2.15 | $2.02 (-6.05%) | $2.15 | $2.02 | 7.82 K | $8.08 M |
| 10/05/2026 | $2.07 | $2.11 (1.93%) | $2.15 | $2.01 | 17.10 K | $8.44 M |
| 10/02/2026 | $2.07 | $2.09 (0.97%) | $2.17 | $2.07 | 10.41 K | $8.36 M |
| 10/01/2026 | $2.08 | $2.11 (1.44%) | $2.15 | $2.07 | 13.50 K | $8.44 M |
| 09/30/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.08 | 8.90 K | $8.40 M |
| 09/29/2026 | $2.11 | $2.12 (0.47%) | $2.34 | $2.09 | 42.64 K | $8.48 M |
| 09/28/2026 | $2.08 | $2.06 (-0.96%) | $2.10 | $1.92 | 92.00 K | $8.24 M |
| 09/25/2026 | $2.26 | $2.19 (-3.1%) | $2.26 | $2.05 | 206.92 K | $8.76 M |
| 09/24/2026 | $1.84 | $2.43 (32.07%) | $2.90 | $1.84 | 7.84 M | $9.72 M |
| 09/23/2026 | $1.87 | $1.76 (-5.88%) | $1.87 | $1.76 | 4.20 K | $7.04 M |
| 09/22/2026 | $1.83 | $1.83 (0%) | $1.87 | $1.82 | 9.01 K | $7.32 M |
| 09/21/2026 | $1.81 | $1.84 (1.66%) | $1.91 | $1.73 | 17.90 K | $7.36 M |
| 09/18/2026 | $1.85 | $1.83 (-1.08%) | $1.92 | $1.79 | 13.50 K | $7.32 M |
| 09/17/2026 | $1.70 | $1.83 (7.65%) | $1.89 | $1.70 | 23.70 K | $7.32 M |
| 09/16/2026 | $1.87 | $1.72 (-8.02%) | $1.87 | $1.72 | 31.72 K | $6.88 M |
| 09/15/2026 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.77 | 34.90 K | $7.40 M |
| 09/14/2026 | $2.08 | $1.90 (-8.65%) | $2.10 | $1.85 | 17.83 K | $7.60 M |
| 09/11/2026 | $2.11 | $2.12 (0.47%) | $2.13 | $2.05 | 9.94 K | $8.48 M |
| 09/10/2026 | $2.03 | $2.20 (8.37%) | $2.34 | $2.03 | 10.00 K | $8.80 M |
| 09/09/2026 | $2.11 | $2.13 (0.95%) | $2.27 | $2.11 | 15.90 K | $8.52 M |
| 09/08/2026 | $2.15 | $2.10 (-2.33%) | $2.18 | $2.10 | 9.55 K | $8.40 M |
| 09/04/2026 | $2.22 | $2.18 (-1.8%) | $2.22 | $2.15 | 6.14 K | $8.72 M |
| 09/03/2026 | $2.33 | $2.18 (-6.44%) | $2.33 | $2.17 | 24.33 K | $8.72 M |
| 09/02/2026 | $2.22 | $2.47 (11.26%) | $2.47 | $2.22 | 2.60 K | $9.88 M |
| 09/01/2026 | $2.36 | $2.47 (4.66%) | $2.48 | $2.20 | 11.43 K | $9.88 M |
| 08/31/2026 | $2.34 | $2.44 (4.27%) | $2.52 | $2.34 | 7.30 K | $9.76 M |
| 08/28/2026 | $2.43 | $2.32 (-4.53%) | $2.49 | $2.32 | 6.50 K | $9.28 M |
| 08/27/2026 | $2.51 | $2.42 (-3.59%) | $2.51 | $2.38 | 5.13 K | $9.68 M |
| 08/26/2026 | $2.44 | $2.54 (4.1%) | $2.54 | $2.40 | 1.81 K | $10.16 M |
| 08/25/2026 | $2.42 | $2.58 (6.61%) | $2.58 | $2.40 | 2.21 K | $10.32 M |
| 08/24/2026 | $2.44 | $2.45 (0.41%) | $2.45 | $2.40 | 2.90 K | $9.80 M |
| 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 |
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.
