Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
1.900
-0.220 (-10.38%)
At close: Sep 14, 2026, 4:00 PM EDT
1.900
0.00 (0.01%)
After-hours: Sep 14, 2026, 7:38 PM EDT
FOFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2.08 | 2.10 | 1.85 | 1.90 | 1.90 | -10.38% | 17,241 |
| Sep 11, 2026 | 2.11 | 2.13 | 2.05 | 2.12 | 2.12 | -3.64% | 9,878 |
| Sep 10, 2026 | 2.03 | 2.34 | 2.03 | 2.20 | 2.20 | 3.29% | 9,963 |
| Sep 9, 2026 | 2.11 | 2.27 | 2.11 | 2.13 | 2.13 | 1.43% | 15,903 |
| Sep 8, 2026 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | -3.67% | 9,405 |
| Sep 4, 2026 | 2.22 | 2.22 | 2.15 | 2.18 | 2.18 | - | 6,141 |
| Sep 3, 2026 | 2.33 | 2.33 | 2.17 | 2.18 | 2.18 | -11.74% | 23,903 |
| Sep 2, 2026 | 2.22 | 2.47 | 2.22 | 2.47 | 2.47 | - | 2,551 |
| Sep 1, 2026 | 2.36 | 2.48 | 2.20 | 2.47 | 2.47 | 1.44% | 11,433 |
| Aug 31, 2026 | 2.34 | 2.52 | 2.34 | 2.44 | 2.44 | 4.96% | 7,254 |
| Aug 28, 2026 | 2.43 | 2.49 | 2.32 | 2.32 | 2.32 | -4.13% | 6,469 |
| Aug 27, 2026 | 2.51 | 2.51 | 2.38 | 2.42 | 2.42 | -4.91% | 5,031 |
| Aug 26, 2026 | 2.44 | 2.55 | 2.41 | 2.55 | 2.54 | -1.36% | 1,804 |
| Aug 25, 2026 | 2.42 | 2.58 | 2.40 | 2.58 | 2.58 | 5.31% | 2,211 |
| Aug 24, 2026 | 2.44 | 2.45 | 2.40 | 2.45 | 2.45 | -2.00% | 2,855 |
| Aug 21, 2026 | 2.61 | 2.61 | 2.50 | 2.50 | 2.50 | 0.20% | 982 |
| Aug 20, 2026 | 2.46 | 2.55 | 2.44 | 2.50 | 2.50 | -2.35% | 5,008 |
| Aug 19, 2026 | 2.53 | 2.62 | 2.53 | 2.56 | 2.56 | 2.19% | 3,044 |
| Aug 18, 2026 | 2.54 | 2.62 | 2.50 | 2.50 | 2.50 | -7.40% | 3,124 |
| Aug 17, 2026 | 2.51 | 2.70 | 2.49 | 2.70 | 2.70 | 6.72% | 8,734 |
| Aug 14, 2026 | 2.45 | 2.53 | 2.44 | 2.53 | 2.53 | - | 3,427 |
| Aug 13, 2026 | 2.54 | 2.56 | 2.50 | 2.53 | 2.53 | -0.39% | 14,680 |
| Aug 12, 2026 | 2.51 | 2.58 | 2.51 | 2.54 | 2.54 | 0.40% | 3,308 |
| Aug 11, 2026 | 2.58 | 2.60 | 2.52 | 2.53 | 2.53 | -2.32% | 7,185 |
| Aug 10, 2026 | 2.40 | 2.61 | 2.20 | 2.59 | 2.59 | 5.71% | 17,562 |
| Aug 7, 2026 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | 3.59% | 4,037 |
| Aug 6, 2026 | 2.50 | 2.50 | 2.33 | 2.37 | 2.37 | -9.04% | 8,727 |
| Aug 5, 2026 | 2.69 | 2.73 | 2.55 | 2.60 | 2.60 | 2.77% | 11,019 |
| Aug 4, 2026 | 2.55 | 2.72 | 2.46 | 2.53 | 2.53 | - | 13,464 |
| Aug 3, 2026 | 2.35 | 2.88 | 2.32 | 2.53 | 2.53 | 13.45% | 62,665 |
| Jul 31, 2026 | 2.05 | 2.27 | 2.05 | 2.23 | 2.23 | 10.95% | 27,962 |
| Jul 30, 2026 | 1.90 | 2.01 | 1.87 | 2.01 | 2.01 | 3.61% | 16,314 |
| Jul 29, 2026 | 2.04 | 2.04 | 1.82 | 1.94 | 1.94 | -4.90% | 37,567 |
| Jul 28, 2026 | 2.03 | 2.06 | 1.93 | 2.04 | 2.04 | 1.49% | 17,353 |
| Jul 27, 2026 | 1.91 | 2.04 | 1.91 | 2.01 | 2.01 | 0.50% | 12,605 |
| Jul 24, 2026 | 2.17 | 2.17 | 1.95 | 2.00 | 2.00 | -7.83% | 37,951 |
| Jul 23, 2026 | 2.39 | 2.40 | 2.17 | 2.17 | 2.17 | -8.82% | 30,607 |
| Jul 22, 2026 | 2.44 | 2.48 | 2.32 | 2.38 | 2.38 | -5.18% | 23,279 |
| Jul 21, 2026 | 2.53 | 2.58 | 2.41 | 2.51 | 2.51 | -0.40% | 37,613 |
| Jul 20, 2026 | 2.60 | 2.65 | 2.51 | 2.52 | 2.52 | -5.97% | 34,845 |
| Jul 17, 2026 | 2.75 | 2.86 | 2.65 | 2.68 | 2.68 | -1.83% | 9,672 |
| Jul 16, 2026 | 2.70 | 2.77 | 2.68 | 2.73 | 2.73 | -0.36% | 18,616 |
| Jul 15, 2026 | 2.98 | 2.99 | 2.70 | 2.74 | 2.74 | -11.61% | 32,975 |
| Jul 14, 2026 | 3.18 | 3.18 | 2.89 | 3.10 | 3.10 | -1.90% | 34,268 |
| Jul 13, 2026 | 3.24 | 3.24 | 3.01 | 3.16 | 3.16 | 1.94% | 23,452 |
| Jul 10, 2026 | 3.28 | 3.28 | 3.00 | 3.10 | 3.10 | -6.91% | 23,983 |
| Jul 9, 2026 | 3.26 | 3.38 | 3.10 | 3.33 | 3.33 | 1.83% | 27,152 |
| Jul 8, 2026 | 2.96 | 3.31 | 2.93 | 3.27 | 3.27 | 10.47% | 36,274 |
| Jul 7, 2026 | 3.00 | 3.00 | 2.81 | 2.96 | 2.96 | -1.33% | 122,521 |
| Jul 6, 2026 | 2.98 | 3.16 | 2.91 | 3.00 | 3.00 | 2.39% | 25,440 |