Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
3.210
-0.380 (-10.58%)
At close: Feb 27, 2026, 4:00 PM EST
3.300
+0.090 (2.80%)
After-hours: Feb 27, 2026, 7:43 PM EST
FOFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.62 | 3.62 | 2.88 | 3.21 | 3.21 | -10.58% | 141,901 |
| Feb 26, 2026 | 4.00 | 4.15 | 3.55 | 3.59 | 3.59 | -10.70% | 68,724 |
| Feb 25, 2026 | 3.99 | 4.10 | 3.70 | 4.02 | 4.02 | -1.23% | 82,702 |
| Feb 24, 2026 | 3.88 | 4.24 | 3.88 | 4.07 | 4.07 | 0.74% | 50,531 |
| Feb 23, 2026 | 4.10 | 4.24 | 3.83 | 4.04 | 4.04 | 1.71% | 71,634 |
| Feb 20, 2026 | 3.71 | 4.01 | 3.71 | 3.97 | 3.97 | 0.05% | 38,008 |
| Feb 19, 2026 | 4.06 | 4.10 | 3.60 | 3.97 | 3.97 | -1.73% | 212,712 |
| Feb 18, 2026 | 3.89 | 4.04 | 3.80 | 4.04 | 4.04 | 4.12% | 13,001 |
| Feb 17, 2026 | 4.18 | 4.25 | 3.86 | 3.88 | 3.88 | -6.95% | 12,107 |
| Feb 13, 2026 | 4.66 | 4.71 | 4.14 | 4.17 | 4.17 | -7.91% | 82,659 |
| Feb 12, 2026 | 4.70 | 4.89 | 3.90 | 4.53 | 4.53 | -0.04% | 63,020 |
| Feb 11, 2026 | 5.36 | 5.37 | 4.30 | 4.53 | 4.53 | -19.11% | 28,503 |
| Feb 10, 2026 | 5.50 | 5.70 | 4.89 | 5.60 | 5.60 | 4.28% | 40,481 |
| Feb 9, 2026 | 5.35 | 5.50 | 5.35 | 5.37 | 5.37 | -4.28% | 9,287 |
| Feb 6, 2026 | 5.35 | 5.75 | 5.15 | 5.61 | 5.61 | 6.25% | 14,041 |
| Feb 5, 2026 | 5.50 | 5.56 | 5.25 | 5.28 | 5.28 | -4.69% | 11,817 |
| Feb 4, 2026 | 5.81 | 6.31 | 5.54 | 5.54 | 5.54 | -4.48% | 11,990 |
| Feb 3, 2026 | 5.64 | 6.40 | 5.64 | 5.80 | 5.80 | 4.13% | 40,510 |
| Feb 2, 2026 | 5.55 | 6.02 | 5.51 | 5.57 | 5.57 | 1.09% | 16,539 |
| Jan 30, 2026 | 5.62 | 5.74 | 5.50 | 5.51 | 5.51 | -2.82% | 9,000 |
| Jan 29, 2026 | 6.08 | 6.08 | 5.60 | 5.67 | 5.67 | -1.22% | 6,799 |
| Jan 28, 2026 | 5.80 | 6.09 | 5.62 | 5.74 | 5.74 | 2.68% | 16,748 |
| Jan 27, 2026 | 6.14 | 6.14 | 5.56 | 5.59 | 5.59 | -2.10% | 21,277 |
| Jan 26, 2026 | 6.02 | 6.02 | 5.64 | 5.71 | 5.71 | -5.15% | 7,427 |
| Jan 23, 2026 | 6.43 | 6.49 | 6.00 | 6.02 | 6.02 | -5.05% | 7,751 |
| Jan 22, 2026 | 5.96 | 6.49 | 5.96 | 6.34 | 6.34 | 7.09% | 12,130 |
| Jan 21, 2026 | 5.92 | 6.12 | 5.90 | 5.92 | 5.92 | 0.51% | 10,602 |
| Jan 20, 2026 | 6.01 | 6.15 | 5.86 | 5.89 | 5.89 | 0.51% | 19,730 |
| Jan 16, 2026 | 6.35 | 6.41 | 5.80 | 5.86 | 5.86 | -8.29% | 30,588 |
| Jan 15, 2026 | 6.11 | 6.43 | 6.11 | 6.39 | 6.39 | 6.86% | 24,731 |
| Jan 14, 2026 | 6.05 | 6.25 | 5.85 | 5.98 | 5.98 | -1.76% | 13,922 |
| Jan 13, 2026 | 6.35 | 6.35 | 5.81 | 6.09 | 6.09 | -1.02% | 48,374 |
| Jan 12, 2026 | 6.57 | 6.57 | 6.00 | 6.15 | 6.15 | -2.69% | 15,582 |
| Jan 9, 2026 | 6.17 | 6.63 | 6.11 | 6.32 | 6.32 | -3.22% | 24,300 |
| Jan 8, 2026 | 6.17 | 6.63 | 5.60 | 6.53 | 6.53 | 7.76% | 38,440 |
| Jan 7, 2026 | 6.51 | 7.39 | 4.53 | 6.06 | 6.06 | -6.91% | 437,205 |
| Jan 6, 2026 | 9.15 | 9.59 | 5.50 | 6.51 | 6.51 | -28.62% | 464,115 |
| Jan 5, 2026 | 9.14 | 9.51 | 8.85 | 9.12 | 9.12 | 4.47% | 34,926 |
| Jan 2, 2026 | 9.46 | 9.51 | 8.73 | 8.73 | 8.73 | -9.72% | 48,095 |
| Dec 31, 2025 | 9.80 | 9.80 | 9.60 | 9.67 | 9.67 | -2.60% | 6,397 |
| Dec 30, 2025 | 9.60 | 9.93 | 9.59 | 9.93 | 9.93 | 6.64% | 10,391 |
| Dec 29, 2025 | 10.46 | 10.80 | 9.30 | 9.31 | 9.31 | -11.59% | 16,661 |
| Dec 26, 2025 | 9.84 | 11.37 | 9.49 | 10.53 | 10.53 | 6.95% | 57,882 |
| Dec 24, 2025 | 9.67 | 10.00 | 9.67 | 9.85 | 9.85 | -1.91% | 3,661 |
| Dec 23, 2025 | 10.09 | 10.41 | 9.40 | 10.04 | 10.04 | -2.83% | 26,846 |
| Dec 22, 2025 | 9.70 | 10.33 | 9.70 | 10.33 | 10.33 | 8.28% | 25,683 |
| Dec 19, 2025 | 10.00 | 10.50 | 9.50 | 9.54 | 9.54 | -5.82% | 28,529 |
| Dec 18, 2025 | 10.88 | 10.89 | 10.10 | 10.13 | 10.13 | -3.52% | 31,934 |
| Dec 17, 2025 | 11.12 | 11.70 | 10.12 | 10.50 | 10.50 | -3.93% | 54,807 |
| Dec 16, 2025 | 11.26 | 11.31 | 10.51 | 10.93 | 10.93 | -2.96% | 37,732 |
| Dec 15, 2025 | 12.50 | 12.50 | 10.52 | 11.26 | 11.26 | -6.99% | 47,751 |
| Dec 12, 2025 | 12.59 | 12.63 | 11.82 | 12.11 | 12.11 | 0.41% | 50,599 |
| Dec 11, 2025 | 11.60 | 12.25 | 11.50 | 12.06 | 12.06 | 4.37% | 91,238 |
| Dec 10, 2025 | 11.88 | 12.07 | 11.53 | 11.56 | 11.56 | -2.08% | 23,245 |
| Dec 9, 2025 | 12.50 | 13.50 | 11.02 | 11.80 | 11.80 | -2.16% | 74,662 |
| Dec 8, 2025 | 12.55 | 12.66 | 12.02 | 12.06 | 12.06 | -2.74% | 52,683 |
| Dec 5, 2025 | 12.63 | 13.00 | 12.12 | 12.40 | 12.40 | 1.64% | 46,859 |
| Dec 4, 2025 | 13.67 | 13.99 | 12.16 | 12.20 | 12.20 | -6.23% | 81,908 |
| Dec 3, 2025 | 11.80 | 14.93 | 11.70 | 13.01 | 13.01 | 12.45% | 248,779 |
| Dec 2, 2025 | 11.00 | 11.99 | 11.00 | 11.57 | 11.57 | 5.18% | 18,629 |
| Dec 1, 2025 | 11.01 | 11.45 | 11.00 | 11.00 | 11.00 | -1.70% | 16,904 |
| Nov 28, 2025 | 10.20 | 11.50 | 10.20 | 11.19 | 11.19 | 8.85% | 62,250 |
| Nov 26, 2025 | 10.00 | 10.88 | 9.85 | 10.28 | 10.28 | -2.10% | 31,789 |
| Nov 25, 2025 | 10.56 | 11.05 | 10.22 | 10.50 | 10.50 | -5.32% | 13,002 |
| Nov 24, 2025 | 11.28 | 11.28 | 10.38 | 11.09 | 11.09 | 4.47% | 46,591 |
| Nov 21, 2025 | 11.00 | 12.50 | 10.20 | 10.62 | 10.62 | -2.79% | 92,504 |
| Nov 20, 2025 | 11.21 | 11.34 | 10.29 | 10.92 | 10.92 | 2.73% | 13,695 |
| Nov 19, 2025 | 11.50 | 11.70 | 10.38 | 10.63 | 10.63 | -9.15% | 48,836 |
| Nov 18, 2025 | 11.20 | 12.39 | 11.00 | 11.70 | 11.70 | 4.74% | 56,754 |
| Nov 17, 2025 | 12.20 | 12.20 | 11.17 | 11.17 | 11.17 | -4.28% | 10,598 |
| Nov 14, 2025 | 11.62 | 11.67 | 11.50 | 11.67 | 11.67 | 0.43% | 2,610 |
| Nov 13, 2025 | 11.94 | 12.21 | 11.20 | 11.62 | 11.62 | -4.60% | 22,945 |
| Nov 12, 2025 | 12.10 | 12.95 | 11.50 | 12.18 | 12.18 | -1.62% | 29,184 |
| Nov 11, 2025 | 12.88 | 13.73 | 12.12 | 12.38 | 12.38 | -5.93% | 24,148 |
| Nov 10, 2025 | 13.70 | 14.72 | 13.16 | 13.16 | 13.16 | -5.19% | 24,889 |
| Nov 7, 2025 | 11.92 | 14.31 | 11.02 | 13.88 | 13.88 | 18.23% | 179,780 |
| Nov 6, 2025 | 9.81 | 12.51 | 9.65 | 11.74 | 11.74 | 32.51% | 175,176 |
| Nov 5, 2025 | 11.44 | 11.79 | 8.10 | 8.86 | 8.86 | -24.85% | 107,083 |
| Nov 4, 2025 | 12.55 | 12.68 | 11.12 | 11.79 | 11.79 | -2.56% | 52,008 |
| Nov 3, 2025 | 12.99 | 12.99 | 12.10 | 12.10 | 12.10 | -2.34% | 18,938 |
| Oct 31, 2025 | 12.10 | 12.59 | 11.80 | 12.39 | 12.39 | 2.74% | 49,713 |
| Oct 30, 2025 | 12.40 | 13.20 | 12.01 | 12.06 | 12.06 | -0.58% | 19,886 |
| Oct 29, 2025 | 12.01 | 13.45 | 12.00 | 12.13 | 12.13 | 1.01% | 80,817 |
| Oct 28, 2025 | 12.50 | 12.76 | 11.80 | 12.01 | 12.01 | -6.47% | 40,500 |
| Oct 27, 2025 | 14.70 | 14.70 | 12.27 | 12.84 | 12.84 | -9.58% | 90,141 |
| Oct 24, 2025 | 13.55 | 15.50 | 13.55 | 14.20 | 14.20 | -2.87% | 75,259 |
| Oct 23, 2025 | 14.40 | 14.62 | 13.60 | 14.62 | 14.62 | 4.88% | 191,995 |
| Oct 22, 2025 | 15.50 | 16.98 | 13.65 | 13.94 | 13.94 | -10.81% | 130,372 |
| Oct 21, 2025 | 16.67 | 16.67 | 15.02 | 15.63 | 15.63 | -7.02% | 49,203 |
| Oct 20, 2025 | 16.99 | 17.35 | 16.30 | 16.81 | 16.81 | 1.27% | 30,191 |
| Oct 17, 2025 | 16.00 | 17.10 | 15.50 | 16.60 | 16.60 | 9.00% | 48,795 |
| Oct 16, 2025 | 17.10 | 17.89 | 15.20 | 15.23 | 15.23 | -9.77% | 110,678 |
| Oct 15, 2025 | 16.45 | 18.51 | 15.55 | 16.88 | 16.88 | 4.65% | 321,802 |
| Oct 14, 2025 | 18.30 | 21.82 | 15.99 | 16.13 | 16.13 | -0.55% | 226,778 |
| Oct 13, 2025 | 11.80 | 16.50 | 11.80 | 16.22 | 16.22 | 38.63% | 350,179 |
| Oct 10, 2025 | 12.14 | 13.01 | 10.83 | 11.70 | 11.70 | -5.49% | 65,514 |
| Oct 9, 2025 | 12.00 | 12.94 | 11.95 | 12.38 | 12.38 | -3.58% | 81,681 |
| Oct 8, 2025 | 12.21 | 13.80 | 12.21 | 12.84 | 12.84 | 7.27% | 108,193 |
| Oct 7, 2025 | 15.03 | 15.89 | 11.60 | 11.97 | 11.97 | -23.90% | 293,075 |
| Oct 6, 2025 | 16.30 | 16.88 | 15.00 | 15.73 | 15.73 | -0.88% | 276,807 |