FOFO Historical Prices
Hang Feng Technology Innovation Co., Ltd. Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
14.93
Period low
1.58
Period change
-86.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.75 | 1.88 | 1.58 | 1.69 | -3.98% | 43,759 |
| Oct 30, 2026 | 1.83 | 1.86 | 1.76 | 1.76 | -7.85% | 9,323 |
| Oct 29, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | -3.54% | 19,445 |
| Oct 28, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | -1.00% | 5,920 |
| Oct 27, 2026 | 1.91 | 2.01 | 1.91 | 2.00 | +4.71% | 3,249 |
| Oct 26, 2026 | 1.95 | 1.99 | 1.91 | 1.91 | -4.98% | 2,996 |
| Oct 23, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | +2.03% | 4,492 |
| Oct 22, 2026 | 2.11 | 2.11 | 1.93 | 1.97 | -1.01% | 22,216 |
| Oct 21, 2026 | 2.01 | 2.02 | 1.93 | 1.99 | -1.97% | 12,050 |
| Oct 20, 2026 | 2.01 | 2.03 | 1.96 | 2.03 | -1.93% | 13,416 |
| Oct 19, 2026 | 2.18 | 2.18 | 2.01 | 2.07 | -3.72% | 7,340 |
| Oct 16, 2026 | 2.29 | 2.29 | 2.10 | 2.15 | -0.46% | 26,615 |
| Oct 15, 2026 | 1.99 | 2.29 | 1.99 | 2.16 | +2.86% | 13,911 |
| Oct 14, 2026 | 2.06 | 2.11 | 2.02 | 2.10 | -0.94% | 10,495 |
| Oct 13, 2026 | 2.01 | 2.12 | 1.95 | 2.12 | +0.24% | 46,415 |
| Oct 12, 2026 | 1.90 | 2.66 | 1.75 | 2.12 | +9.01% | 327,530 |
| Oct 9, 2026 | 2.02 | 2.02 | 1.82 | 1.94 | -4.43% | 37,278 |
| Oct 8, 2026 | 2.08 | 2.09 | 2.03 | 2.03 | -0.49% | 2,585 |
| Oct 7, 2026 | 2.02 | 2.04 | 1.99 | 2.04 | +0.99% | 8,009 |
| Oct 6, 2026 | 2.15 | 2.15 | 2.02 | 2.02 | -4.27% | 7,821 |
| Oct 5, 2026 | 2.07 | 2.15 | 2.01 | 2.11 | +0.96% | 17,064 |
| Oct 2, 2026 | 2.07 | 2.17 | 2.07 | 2.09 | -0.95% | 10,415 |
| Oct 1, 2026 | 2.08 | 2.15 | 2.07 | 2.11 | +0.48% | 13,500 |
| Sep 30, 2026 | 2.17 | 2.17 | 2.08 | 2.10 | -0.94% | 8,876 |
| Sep 29, 2026 | 2.11 | 2.33 | 2.09 | 2.12 | +2.91% | 42,636 |
| Sep 28, 2026 | 2.08 | 2.10 | 1.92 | 2.06 | -5.94% | 91,957 |
| Sep 25, 2026 | 2.26 | 2.26 | 2.05 | 2.19 | -9.88% | 206,915 |
| Sep 24, 2026 | 1.84 | 2.90 | 1.84 | 2.43 | +38.07% | 7,837,886 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.76 | 1.76 | -3.83% | 4,199 |
| Sep 22, 2026 | 1.83 | 1.87 | 1.81 | 1.83 | -0.54% | 9,010 |
| Sep 21, 2026 | 1.81 | 1.91 | 1.73 | 1.84 | +0.55% | 17,887 |
| Sep 18, 2026 | 1.85 | 1.92 | 1.79 | 1.83 | +0.00% | 13,452 |
| Sep 17, 2026 | 1.70 | 1.89 | 1.70 | 1.83 | +6.40% | 23,701 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.72 | 1.72 | -7.03% | 31,717 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.77 | 1.85 | -2.63% | 34,853 |
| Sep 14, 2026 | 2.08 | 2.10 | 1.85 | 1.90 | -10.38% | 17,694 |
| Sep 11, 2026 | 2.11 | 2.13 | 2.05 | 2.12 | -0.47% | 9,941 |
| Sep 9, 2026 | 2.11 | 2.27 | 2.11 | 2.13 | +1.43% | 15,904 |
| Sep 8, 2026 | 2.15 | 2.18 | 2.10 | 2.10 | -3.67% | 9,406 |
| Sep 4, 2026 | 2.22 | 2.22 | 2.15 | 2.18 | +0.00% | 6,141 |
| Sep 3, 2026 | 2.33 | 2.33 | 2.17 | 2.18 | -11.74% | 24,330 |
| Sep 2, 2026 | 2.22 | 2.47 | 2.22 | 2.47 | +1.44% | 2,581 |
| Aug 31, 2026 | 2.34 | 2.52 | 2.34 | 2.44 | +4.96% | 7,262 |
| Aug 28, 2026 | 2.43 | 2.49 | 2.32 | 2.32 | -4.13% | 6,469 |
| Aug 27, 2026 | 2.51 | 2.51 | 2.38 | 2.42 | -4.91% | 5,133 |
| Aug 26, 2026 | 2.44 | 2.54 | 2.40 | 2.54 | -1.36% | 1,805 |
| Aug 25, 2026 | 2.42 | 2.58 | 2.40 | 2.58 | +5.31% | 2,211 |
| Aug 24, 2026 | 2.44 | 2.45 | 2.40 | 2.45 | -2.00% | 2,903 |
| Aug 21, 2026 | 2.61 | 2.61 | 2.50 | 2.50 | +0.20% | 983 |
| Aug 20, 2026 | 2.46 | 2.55 | 2.44 | 2.50 | -2.35% | 5,008 |
| Aug 19, 2026 | 2.53 | 2.62 | 2.53 | 2.56 | +2.19% | 3,239 |
| Aug 18, 2026 | 2.54 | 2.62 | 2.50 | 2.50 | -7.40% | 3,124 |
| Aug 17, 2026 | 2.51 | 2.70 | 2.49 | 2.70 | +6.72% | 8,864 |
| Aug 14, 2026 | 2.45 | 2.53 | 2.44 | 2.53 | +0.00% | 3,428 |
| Aug 13, 2026 | 2.54 | 2.56 | 2.50 | 2.53 | -0.39% | 14,680 |
| Aug 12, 2026 | 2.51 | 2.58 | 2.51 | 2.54 | +0.40% | 3,308 |
| Aug 11, 2026 | 2.58 | 2.60 | 2.52 | 2.53 | -2.32% | 7,185 |
| Aug 10, 2026 | 2.40 | 2.61 | 2.20 | 2.59 | +5.71% | 17,562 |
| Aug 7, 2026 | 2.40 | 2.50 | 2.40 | 2.45 | +3.59% | 11,275 |
| Aug 6, 2026 | 2.50 | 2.50 | 2.33 | 2.37 | -9.04% | 8,747 |
| Aug 5, 2026 | 2.69 | 2.73 | 2.55 | 2.60 | +2.77% | 11,119 |
| Aug 4, 2026 | 2.55 | 2.72 | 2.46 | 2.53 | +0.00% | 13,479 |
| Aug 3, 2026 | 2.35 | 2.88 | 2.32 | 2.53 | +13.45% | 63,307 |
| Jul 31, 2026 | 2.05 | 2.27 | 2.05 | 2.23 | +10.95% | 28,008 |
| Jul 30, 2026 | 1.90 | 2.01 | 1.87 | 2.01 | +3.61% | 16,315 |
| Jul 29, 2026 | 2.04 | 2.04 | 1.82 | 1.94 | -4.90% | 37,620 |
| Jul 28, 2026 | 2.03 | 2.06 | 1.93 | 2.04 | +1.49% | 17,354 |
| Jul 27, 2026 | 1.91 | 2.04 | 1.91 | 2.01 | +0.50% | 12,605 |
| Jul 24, 2026 | 2.17 | 2.17 | 1.95 | 2.00 | -7.83% | 37,952 |
| Jul 23, 2026 | 2.39 | 2.40 | 2.17 | 2.17 | -8.82% | 30,608 |
| Jul 22, 2026 | 2.44 | 2.48 | 2.32 | 2.38 | -5.18% | 23,280 |
| Jul 21, 2026 | 2.53 | 2.58 | 2.41 | 2.51 | -0.40% | 37,613 |
| Jul 20, 2026 | 2.60 | 2.65 | 2.51 | 2.52 | -5.97% | 34,846 |
| Jul 17, 2026 | 2.75 | 2.86 | 2.65 | 2.68 | -1.83% | 9,673 |
| Jul 16, 2026 | 2.70 | 2.77 | 2.68 | 2.73 | -0.36% | 18,617 |
| Jul 15, 2026 | 2.98 | 2.99 | 2.70 | 2.74 | -11.61% | 32,975 |
| Jul 14, 2026 | 3.18 | 3.18 | 2.89 | 3.10 | -1.90% | 33,965 |
| Jul 13, 2026 | 3.24 | 3.24 | 3.01 | 3.16 | +1.94% | 23,452 |
| Jul 10, 2026 | 3.28 | 3.28 | 3.00 | 3.10 | -6.91% | 23,984 |
| Jul 9, 2026 | 3.26 | 3.38 | 3.10 | 3.33 | +1.83% | 27,153 |
| Jul 8, 2026 | 2.96 | 3.30 | 2.93 | 3.27 | +10.47% | 36,275 |
| Jul 7, 2026 | 3.00 | 3.00 | 2.81 | 2.96 | -1.33% | 122,521 |
| Jul 6, 2026 | 2.98 | 3.16 | 2.91 | 3.00 | +2.39% | 25,440 |
| Jul 2, 2026 | 3.20 | 3.21 | 2.93 | 2.93 | -7.57% | 35,121 |
| Jul 1, 2026 | 3.18 | 3.35 | 3.15 | 3.17 | -0.31% | 28,910 |
| Jun 30, 2026 | 3.32 | 3.38 | 3.11 | 3.18 | -5.07% | 54,919 |
| Jun 29, 2026 | 3.65 | 3.65 | 3.29 | 3.35 | +2.76% | 56,191 |
| Jun 26, 2026 | 3.30 | 3.90 | 3.25 | 3.26 | -2.69% | 72,095 |
| Jun 25, 2026 | 3.64 | 3.64 | 3.26 | 3.35 | -7.97% | 119,319 |
| Jun 24, 2026 | 3.86 | 3.95 | 3.40 | 3.64 | -2.41% | 191,971 |
| Jun 23, 2026 | 2.84 | 4.74 | 2.77 | 3.73 | +32.27% | 1,879,547 |
| Jun 22, 2026 | 2.64 | 3.06 | 2.60 | 2.82 | +8.05% | 129,646 |
| Jun 18, 2026 | 2.56 | 2.65 | 2.52 | 2.61 | +1.16% | 23,418 |
| Jun 17, 2026 | 2.60 | 2.69 | 2.49 | 2.58 | +1.57% | 53,863 |
| Jun 16, 2026 | 2.65 | 2.66 | 2.46 | 2.54 | +1.20% | 43,300 |
| Jun 15, 2026 | 2.68 | 2.85 | 2.50 | 2.51 | -12.24% | 157,117 |
| Jun 12, 2026 | 2.82 | 3.20 | 2.82 | 2.86 | +1.78% | 129,991 |
| Jun 11, 2026 | 3.00 | 3.15 | 2.71 | 2.81 | -7.26% | 89,240 |
| Jun 10, 2026 | 2.91 | 3.44 | 2.80 | 3.03 | -0.98% | 169,673 |
| Jun 9, 2026 | 3.42 | 3.51 | 2.59 | 3.06 | -10.53% | 187,179 |
| Jun 8, 2026 | 4.60 | 4.88 | 3.30 | 3.42 | -12.31% | 302,103 |
| Jun 5, 2026 | 5.50 | 5.50 | 3.60 | 3.90 | -36.89% | 381,885 |
| Jun 4, 2026 | 7.54 | 8.45 | 5.95 | 6.18 | -6.22% | 810,857 |
| Jun 3, 2026 | 4.86 | 7.24 | 4.76 | 6.59 | +64.34% | 3,117,324 |
| Jun 2, 2026 | 3.01 | 4.49 | 2.92 | 4.01 | +35.02% | 917,758 |
| Jun 1, 2026 | 2.14 | 5.35 | 2.14 | 2.97 | +41.43% | 3,808,826 |
| May 29, 2026 | 1.93 | 2.13 | 1.93 | 2.10 | +6.06% | 41,136 |
| May 28, 2026 | 1.89 | 2.15 | 1.75 | 1.98 | +2.06% | 791,928 |
| May 27, 2026 | 1.92 | 2.33 | 1.82 | 1.94 | +6.59% | 34,661 |
| May 26, 2026 | 2.01 | 2.07 | 1.82 | 1.82 | -9.00% | 37,611 |
| May 22, 2026 | 2.00 | 2.15 | 1.95 | 2.00 | -0.50% | 32,877 |
| May 21, 2026 | 2.22 | 2.23 | 1.86 | 2.01 | -12.04% | 75,759 |
| May 20, 2026 | 2.35 | 2.39 | 2.25 | 2.29 | -2.77% | 38,091 |
| May 19, 2026 | 2.39 | 2.45 | 2.30 | 2.35 | +0.00% | 152,752 |
| May 18, 2026 | 2.37 | 2.64 | 2.30 | 2.35 | +0.00% | 171,825 |
| May 15, 2026 | 2.45 | 2.45 | 2.32 | 2.35 | -2.49% | 26,940 |
| May 14, 2026 | 2.47 | 2.68 | 2.30 | 2.41 | -1.63% | 120,260 |
| May 13, 2026 | 2.40 | 2.48 | 2.36 | 2.45 | +0.41% | 43,217 |
| May 12, 2026 | 2.40 | 2.45 | 2.35 | 2.44 | +0.41% | 37,847 |
| May 11, 2026 | 2.53 | 2.58 | 2.40 | 2.43 | -3.57% | 18,029 |
| May 8, 2026 | 2.60 | 2.63 | 2.45 | 2.52 | -3.82% | 38,691 |
| May 7, 2026 | 2.54 | 2.94 | 2.54 | 2.62 | +1.55% | 21,901 |
| May 6, 2026 | 2.60 | 2.69 | 2.48 | 2.58 | +1.98% | 31,656 |
| May 5, 2026 | 2.61 | 2.68 | 2.34 | 2.53 | -4.89% | 33,245 |
| May 4, 2026 | 2.93 | 2.93 | 2.60 | 2.66 | -11.33% | 67,532 |
| May 1, 2026 | 3.05 | 3.34 | 2.84 | 3.00 | -2.60% | 103,763 |
| Apr 30, 2026 | 2.79 | 3.10 | 2.75 | 3.08 | +18.01% | 48,433 |
| Apr 29, 2026 | 2.79 | 2.90 | 2.41 | 2.61 | -6.79% | 53,906 |
| Apr 28, 2026 | 3.30 | 3.30 | 2.71 | 2.80 | -17.16% | 142,739 |
| Apr 27, 2026 | 3.76 | 3.76 | 3.38 | 3.38 | -12.44% | 40,479 |
| Apr 24, 2026 | 3.88 | 3.88 | 3.50 | 3.86 | +5.46% | 18,478 |
| Apr 23, 2026 | 3.69 | 3.93 | 3.65 | 3.66 | -3.43% | 46,824 |
| Apr 22, 2026 | 3.98 | 3.98 | 3.68 | 3.79 | -3.32% | 79,748 |
| Apr 21, 2026 | 4.17 | 4.18 | 3.91 | 3.92 | +0.51% | 54,479 |
| Apr 20, 2026 | 3.92 | 4.46 | 3.68 | 3.90 | +5.98% | 285,180 |
| Apr 17, 2026 | 4.08 | 4.10 | 3.55 | 3.68 | -11.75% | 83,396 |
| Apr 16, 2026 | 4.20 | 4.38 | 3.80 | 4.17 | +0.24% | 30,549 |
| Apr 15, 2026 | 4.37 | 4.39 | 4.07 | 4.16 | +1.22% | 33,538 |
| Apr 14, 2026 | 4.88 | 5.20 | 3.88 | 4.11 | -17.64% | 96,240 |
| Apr 13, 2026 | 4.92 | 5.20 | 4.88 | 4.99 | -1.19% | 26,516 |
| Apr 10, 2026 | 4.95 | 5.30 | 4.95 | 5.05 | +2.02% | 5,881 |
| Apr 9, 2026 | 5.39 | 5.39 | 4.86 | 4.95 | -6.95% | 30,123 |
| Apr 8, 2026 | 5.24 | 5.38 | 5.20 | 5.32 | +1.53% | 8,155 |
| Apr 7, 2026 | 5.58 | 5.58 | 5.08 | 5.24 | -6.76% | 12,572 |
| Apr 6, 2026 | 5.28 | 5.71 | 5.20 | 5.62 | +8.70% | 36,735 |
| Apr 2, 2026 | 4.79 | 5.28 | 4.78 | 5.17 | +13.13% | 36,504 |
| Apr 1, 2026 | 4.35 | 4.80 | 4.35 | 4.57 | +8.29% | 49,398 |
| Mar 31, 2026 | 3.95 | 4.85 | 3.88 | 4.22 | +9.61% | 98,606 |
| Mar 30, 2026 | 4.05 | 4.14 | 3.81 | 3.85 | -1.79% | 24,301 |
| Mar 27, 2026 | 4.10 | 4.76 | 3.78 | 3.92 | -2.00% | 45,070 |
| Mar 26, 2026 | 4.11 | 4.30 | 3.99 | 4.00 | -1.23% | 34,627 |
| Mar 25, 2026 | 4.24 | 4.57 | 3.90 | 4.05 | -4.48% | 46,865 |
| Mar 24, 2026 | 4.23 | 4.40 | 4.00 | 4.24 | -1.17% | 6,688 |
| Mar 23, 2026 | 4.24 | 4.71 | 4.24 | 4.29 | +1.42% | 24,976 |
| Mar 20, 2026 | 4.76 | 4.80 | 4.14 | 4.23 | -11.95% | 16,895 |
| Mar 19, 2026 | 5.45 | 5.45 | 4.71 | 4.80 | -10.95% | 33,759 |
| Mar 18, 2026 | 5.24 | 5.51 | 5.24 | 5.39 | +5.58% | 17,945 |
| Mar 17, 2026 | 5.49 | 5.49 | 5.04 | 5.11 | -6.24% | 12,131 |
| Mar 16, 2026 | 4.53 | 5.77 | 4.51 | 5.45 | +20.71% | 34,855 |
| Mar 13, 2026 | 4.89 | 4.89 | 4.30 | 4.51 | -5.94% | 22,397 |
| Mar 12, 2026 | 3.99 | 4.88 | 3.99 | 4.80 | +18.81% | 57,744 |
| Mar 11, 2026 | 3.78 | 4.13 | 3.51 | 4.04 | +5.49% | 30,897 |
| Mar 10, 2026 | 4.17 | 4.25 | 3.83 | 3.83 | -8.15% | 9,209 |
| Mar 9, 2026 | 3.40 | 4.18 | 3.21 | 4.17 | +21.22% | 41,103 |
| Mar 6, 2026 | 3.40 | 3.44 | 3.38 | 3.44 | +3.61% | 3,413 |
| Mar 5, 2026 | 3.37 | 3.48 | 3.24 | 3.32 | +3.43% | 4,758 |
| Mar 4, 2026 | 3.02 | 3.33 | 2.98 | 3.21 | +11.46% | 60,802 |
| Mar 3, 2026 | 3.00 | 3.14 | 2.86 | 2.88 | -4.00% | 10,376 |
| Mar 2, 2026 | 3.10 | 3.38 | 2.89 | 3.00 | -6.54% | 10,870 |
| Feb 27, 2026 | 3.62 | 3.62 | 2.88 | 3.21 | -10.58% | 142,051 |
| Feb 26, 2026 | 4.00 | 4.15 | 3.55 | 3.59 | -10.70% | 69,505 |
| Feb 25, 2026 | 3.99 | 4.10 | 3.70 | 4.02 | -1.23% | 82,703 |
| Feb 24, 2026 | 3.88 | 4.24 | 3.88 | 4.07 | +0.74% | 50,531 |
| Feb 23, 2026 | 4.10 | 4.24 | 3.83 | 4.04 | +1.71% | 71,719 |
| Feb 20, 2026 | 3.71 | 4.01 | 3.71 | 3.97 | +0.05% | 38,008 |
| Feb 19, 2026 | 4.06 | 4.10 | 3.60 | 3.97 | -1.73% | 214,499 |
| Feb 18, 2026 | 3.89 | 4.04 | 3.80 | 4.04 | +4.12% | 13,001 |
| Feb 17, 2026 | 4.18 | 4.25 | 3.86 | 3.88 | -6.95% | 12,217 |
| Feb 13, 2026 | 4.66 | 4.71 | 4.13 | 4.17 | -7.91% | 82,659 |
| Feb 12, 2026 | 4.70 | 4.88 | 3.90 | 4.53 | -0.04% | 63,687 |
| Feb 11, 2026 | 5.36 | 5.37 | 4.30 | 4.53 | -19.11% | 28,603 |
| Feb 10, 2026 | 5.50 | 5.70 | 4.89 | 5.60 | +4.28% | 40,758 |
| Feb 9, 2026 | 5.35 | 5.50 | 5.35 | 5.37 | -4.28% | 9,287 |
| Feb 6, 2026 | 5.35 | 5.75 | 5.15 | 5.61 | +6.25% | 15,277 |
| Feb 5, 2026 | 5.50 | 5.56 | 5.25 | 5.28 | -4.69% | 12,969 |
| Feb 4, 2026 | 5.81 | 6.31 | 5.54 | 5.54 | -4.48% | 12,046 |
| Feb 3, 2026 | 5.64 | 6.40 | 5.64 | 5.80 | +4.13% | 40,512 |
| Feb 2, 2026 | 5.55 | 6.02 | 5.51 | 5.57 | +1.09% | 16,554 |
| Jan 30, 2026 | 5.62 | 5.74 | 5.50 | 5.51 | -2.82% | 9,079 |
| Jan 29, 2026 | 6.08 | 6.08 | 5.60 | 5.67 | -1.22% | 6,799 |
| Jan 28, 2026 | 5.80 | 6.09 | 5.62 | 5.74 | +2.68% | 17,095 |
| Jan 27, 2026 | 6.14 | 6.14 | 5.56 | 5.59 | -2.10% | 24,042 |
| Jan 26, 2026 | 6.02 | 6.02 | 5.63 | 5.71 | -5.15% | 7,507 |
| Jan 23, 2026 | 6.43 | 6.49 | 6.00 | 6.02 | -5.05% | 7,860 |
| Jan 22, 2026 | 5.96 | 6.49 | 5.96 | 6.34 | +7.09% | 14,201 |
| Jan 21, 2026 | 5.92 | 6.12 | 5.90 | 5.92 | +0.51% | 10,617 |
| Jan 20, 2026 | 6.01 | 6.15 | 5.86 | 5.89 | +0.51% | 19,730 |
| Jan 16, 2026 | 6.35 | 6.41 | 5.80 | 5.86 | -8.29% | 30,654 |
| Jan 15, 2026 | 6.11 | 6.43 | 6.11 | 6.39 | +6.86% | 24,762 |
| Jan 14, 2026 | 6.05 | 6.25 | 5.85 | 5.98 | -1.76% | 14,630 |
| Jan 13, 2026 | 6.35 | 6.35 | 5.81 | 6.09 | -1.02% | 48,466 |
| Jan 12, 2026 | 6.57 | 6.57 | 6.00 | 6.15 | -2.69% | 15,614 |
| Jan 9, 2026 | 6.17 | 6.63 | 6.11 | 6.32 | -3.22% | 24,710 |
| Jan 8, 2026 | 6.17 | 6.63 | 5.60 | 6.53 | +7.76% | 38,857 |
| Jan 7, 2026 | 6.51 | 7.39 | 4.53 | 6.06 | -6.91% | 437,536 |
| Jan 6, 2026 | 9.15 | 9.59 | 5.50 | 6.51 | -28.62% | 465,505 |
| Jan 5, 2026 | 9.14 | 9.51 | 8.85 | 9.12 | +4.47% | 34,926 |
| Jan 2, 2026 | 9.46 | 9.51 | 8.73 | 8.73 | -9.72% | 48,095 |
| Dec 31, 2025 | 9.80 | 9.80 | 9.60 | 9.67 | -2.60% | 7,028 |
| Dec 30, 2025 | 9.60 | 9.93 | 9.59 | 9.93 | +6.64% | 10,392 |
| Dec 29, 2025 | 10.46 | 10.80 | 9.30 | 9.31 | -11.59% | 16,666 |
| Dec 26, 2025 | 9.84 | 11.37 | 9.49 | 10.53 | +6.95% | 57,883 |
| Dec 24, 2025 | 9.67 | 10.00 | 9.67 | 9.85 | -1.91% | 3,661 |
| Dec 23, 2025 | 10.09 | 10.40 | 9.40 | 10.04 | -2.83% | 26,847 |
| Dec 22, 2025 | 9.70 | 10.33 | 9.70 | 10.33 | +8.28% | 25,683 |
| Dec 19, 2025 | 10.00 | 10.50 | 9.50 | 9.54 | -5.82% | 28,531 |
| Dec 18, 2025 | 10.88 | 10.89 | 10.10 | 10.13 | -3.52% | 31,975 |
| Dec 17, 2025 | 11.12 | 11.70 | 10.12 | 10.50 | -3.93% | 55,266 |
| Dec 16, 2025 | 11.26 | 11.31 | 10.51 | 10.93 | -2.96% | 37,732 |
| Dec 15, 2025 | 12.50 | 12.50 | 10.52 | 11.26 | -6.99% | 47,751 |
| Dec 12, 2025 | 12.59 | 12.63 | 11.82 | 12.11 | +0.41% | 68,809 |
| Dec 11, 2025 | 11.60 | 12.25 | 11.50 | 12.06 | +4.37% | 91,370 |
| Dec 10, 2025 | 11.88 | 12.07 | 11.53 | 11.55 | -2.08% | 23,245 |
| Dec 9, 2025 | 12.50 | 13.50 | 11.02 | 11.80 | -2.16% | 74,663 |
| Dec 8, 2025 | 12.55 | 12.66 | 12.02 | 12.06 | -2.74% | 52,685 |
| Dec 5, 2025 | 12.63 | 13.00 | 12.12 | 12.40 | +1.64% | 46,859 |
| Dec 4, 2025 | 13.67 | 13.99 | 12.15 | 12.20 | -6.23% | 82,230 |
| Dec 3, 2025 | 11.80 | 14.93 | 11.70 | 13.01 | +12.45% | 249,200 |
| Dec 2, 2025 | 11.00 | 11.99 | 11.00 | 11.57 | +5.18% | 18,629 |
| Dec 1, 2025 | 11.01 | 11.45 | 11.00 | 11.00 | -1.70% | 17,568 |
| Nov 28, 2025 | 10.20 | 11.50 | 10.20 | 11.19 | +8.85% | 62,341 |
| Nov 26, 2025 | 10.00 | 10.88 | 9.85 | 10.28 | -2.10% | 33,731 |
| Nov 25, 2025 | 10.56 | 11.05 | 10.22 | 10.50 | -5.32% | 25,281 |
| Nov 24, 2025 | 11.28 | 11.28 | 10.38 | 11.09 | +4.47% | 46,592 |
| Nov 21, 2025 | 11.00 | 12.50 | 10.20 | 10.62 | -2.79% | 92,525 |
| Nov 20, 2025 | 11.21 | 11.34 | 10.29 | 10.92 | +2.73% | 13,695 |
| Nov 19, 2025 | 11.50 | 11.70 | 10.38 | 10.63 | -9.15% | 48,836 |
| Nov 18, 2025 | 11.20 | 12.39 | 11.00 | 11.70 | +4.74% | 56,754 |
| Nov 17, 2025 | 12.20 | 12.20 | 11.17 | 11.17 | -4.28% | 10,598 |
| Nov 14, 2025 | 11.62 | 11.67 | 11.50 | 11.67 | +0.43% | 2,610 |
| Nov 13, 2025 | 11.94 | 12.21 | 11.20 | 11.62 | -4.60% | 22,945 |
| Nov 12, 2025 | 12.10 | 12.95 | 11.50 | 12.18 | -1.62% | 29,184 |
| Nov 11, 2025 | 12.88 | 13.73 | 12.12 | 12.38 | -5.93% | 24,148 |
| Nov 10, 2025 | 13.70 | 14.72 | 13.16 | 13.16 | -5.19% | 24,889 |
| Nov 7, 2025 | 11.92 | 14.31 | 11.02 | 13.88 | +18.23% | 179,780 |
| Nov 6, 2025 | 9.81 | 12.51 | 9.65 | 11.74 | +32.51% | 175,176 |
| Nov 5, 2025 | 11.44 | 11.79 | 8.10 | 8.86 | -24.85% | 107,083 |
| Nov 4, 2025 | 12.55 | 12.68 | 11.12 | 11.79 | -2.56% | 52,008 |
| Nov 3, 2025 | 12.99 | 12.99 | 12.10 | 12.10 | -2.34% | 18,938 |
Daily open, high, low, close and volume for Hang Feng Technology Innovation Co., Ltd. Ordinary Shares (FOFO). Showing 249 trading days. Unadjusted prices.