5 DAY PERFORMANCE
+64.68%
1 MONTH PERFORMANCE
-16.83%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
-64.29%
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 |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.40 | $2.45 (2.08%) | $2.50 | $2.36 | 43.13 K | $9.60 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 |
| 03/27/2026 | $4.10 | $3.92 (-4.39%) | $4.76 | $3.78 | 45.10 K | $15.68 M |
| 03/26/2026 | $4.11 | $4.00 (-2.68%) | $4.30 | $3.99 | 34.63 K | $16.00 M |
| 03/25/2026 | $4.24 | $4.05 (-4.48%) | $4.57 | $3.90 | 46.90 K | $16.20 M |
| 03/24/2026 | $4.23 | $4.24 (0.24%) | $4.40 | $4.00 | 6.70 K | $16.96 M |
| 03/23/2026 | $4.24 | $4.29 (1.18%) | $4.71 | $4.24 | 25.00 K | $17.16 M |
| 03/20/2026 | $4.76 | $4.23 (-11.13%) | $4.80 | $4.14 | 16.90 K | $16.92 M |
| 03/19/2026 | $5.45 | $4.80 (-11.93%) | $5.45 | $4.71 | 33.80 K | $19.20 M |
| 03/18/2026 | $5.24 | $5.40 (3.05%) | $5.51 | $5.24 | 17.94 K | $21.60 M |
| 03/17/2026 | $5.49 | $5.11 (-6.92%) | $5.49 | $5.04 | 12.13 K | $20.44 M |
| 03/16/2026 | $4.53 | $5.45 (20.31%) | $5.77 | $4.51 | 34.90 K | $21.80 M |
| 03/13/2026 | $4.89 | $4.51 (-7.77%) | $4.89 | $4.30 | 22.40 K | $18.04 M |
| 03/12/2026 | $3.99 | $4.80 (20.3%) | $4.88 | $3.99 | 57.74 K | $19.20 M |
| 03/11/2026 | $3.78 | $4.04 (6.88%) | $4.13 | $3.51 | 30.90 K | $16.16 M |
| 03/10/2026 | $4.17 | $3.83 (-8.15%) | $4.25 | $3.83 | 9.21 K | $15.32 M |
| 03/09/2026 | $3.40 | $4.17 (22.65%) | $4.18 | $3.22 | 41.10 K | $16.68 M |
| 03/06/2026 | $3.40 | $3.44 (1.18%) | $3.44 | $3.38 | 3.51 K | $13.76 M |
| 03/05/2026 | $3.37 | $3.32 (-1.48%) | $3.48 | $3.24 | 4.80 K | $13.28 M |
| 03/04/2026 | $3.02 | $3.21 (6.29%) | $3.33 | $2.98 | 60.80 K | $12.84 M |
| 03/03/2026 | $3.00 | $2.88 (-4%) | $3.14 | $2.86 | 10.38 K | $11.52 M |
| 03/02/2026 | $3.10 | $3.00 (-3.23%) | $3.38 | $2.89 | 10.87 K | $12.00 M |
| 02/27/2026 | $3.62 | $3.21 (-11.33%) | $3.62 | $2.88 | 142.05 K | $12.84 M |
| 02/26/2026 | $4.00 | $3.59 (-10.25%) | $4.15 | $3.55 | 69.51 K | $14.36 M |
| 02/25/2026 | $3.99 | $4.02 (0.75%) | $4.10 | $3.70 | 82.70 K | $16.08 M |
| 02/24/2026 | $3.88 | $4.07 (4.9%) | $4.24 | $3.88 | 50.53 K | $16.28 M |
| 02/23/2026 | $4.10 | $4.04 (-1.46%) | $4.24 | $3.83 | 71.72 K | $16.16 M |
| 02/20/2026 | $3.71 | $3.97 (7.01%) | $4.01 | $3.71 | 38.01 K | $15.88 M |
| 02/19/2026 | $4.06 | $3.97 (-2.22%) | $4.10 | $3.60 | 214.50 K | $15.88 M |
| 02/18/2026 | $3.89 | $4.04 (3.86%) | $4.04 | $3.80 | 13.00 K | $16.16 M |
| 02/17/2026 | $4.18 | $3.88 (-7.18%) | $4.25 | $3.86 | 12.22 K | $15.52 M |
| 02/13/2026 | $4.66 | $4.17 (-10.52%) | $4.71 | $4.14 | 82.70 K | $16.68 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.
