Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
12.30
+0.10 (0.82%)
At close: Dec 5, 2025, 4:00 PM EST
12.40
+0.10 (0.81%)
After-hours: Dec 5, 2025, 4:04 PM EST
FOFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 15.66 | 16.20 | 15.00 | 15.87 | 15.87 | 1.47% | 155,758 |
| Oct 2, 2025 | 22.39 | 23.37 | 14.00 | 15.64 | 15.64 | -30.15% | 266,705 |
| Oct 1, 2025 | 31.16 | 35.00 | 20.48 | 22.39 | 22.39 | -33.34% | 383,403 |
| Sep 30, 2025 | 37.86 | 43.00 | 32.00 | 33.59 | 33.59 | -16.69% | 124,249 |
| Sep 29, 2025 | 67.50 | 68.00 | 22.96 | 40.32 | 40.32 | -10.40% | 635,037 |
| Sep 26, 2025 | 28.80 | 48.00 | 28.80 | 45.00 | 45.00 | 51.26% | 646,662 |
| Sep 25, 2025 | 18.19 | 31.99 | 18.19 | 29.75 | 29.75 | 54.55% | 925,966 |
| Sep 24, 2025 | 16.94 | 19.75 | 16.38 | 19.25 | 19.25 | 20.24% | 215,890 |
| Sep 23, 2025 | 12.47 | 17.67 | 12.01 | 16.01 | 16.01 | 34.99% | 1,277,092 |
| Sep 22, 2025 | 11.21 | 12.49 | 11.21 | 11.86 | 11.86 | 2.15% | 60,723 |
| Sep 19, 2025 | 10.37 | 12.55 | 10.20 | 11.61 | 11.61 | 9.32% | 123,808 |
| Sep 18, 2025 | 10.79 | 10.79 | 10.20 | 10.62 | 10.62 | -2.34% | 139,108 |
| Sep 17, 2025 | 11.11 | 11.57 | 10.70 | 10.88 | 10.88 | -4.19% | 134,925 |
| Sep 16, 2025 | 12.00 | 12.90 | 11.01 | 11.35 | 11.35 | -4.62% | 260,907 |
| Sep 15, 2025 | 10.03 | 15.80 | 9.00 | 11.90 | 11.90 | -3.64% | 1,859,369 |