Hang Feng Technology Innovation Co., Ltd. (FOFO)
NASDAQ: FOFO · Real-Time Price · USD
2.010
+0.040 (2.03%)
At close: Oct 23, 2026, 4:00 PM EDT
1.960
-0.050 (-2.49%)
After-hours: Oct 23, 2026, 4:04 PM EDT
FOFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 2.03% | 4,492 |
| Oct 22, 2026 | 2.11 | 2.11 | 1.93 | 1.97 | 1.97 | -1.01% | 22,174 |
| Oct 21, 2026 | 2.01 | 2.02 | 1.93 | 1.99 | 1.99 | -1.97% | 11,820 |
| Oct 20, 2026 | 2.01 | 2.03 | 1.96 | 2.03 | 2.03 | -1.93% | 13,416 |
| Oct 19, 2026 | 2.18 | 2.18 | 2.01 | 2.07 | 2.07 | -3.72% | 7,344 |
| Oct 16, 2026 | 2.29 | 2.29 | 2.10 | 2.15 | 2.15 | -0.46% | 26,615 |
| Oct 15, 2026 | 1.99 | 2.29 | 1.99 | 2.16 | 2.16 | 2.86% | 13,911 |
| Oct 14, 2026 | 2.06 | 2.11 | 2.03 | 2.10 | 2.10 | -0.94% | 10,495 |
| Oct 13, 2026 | 2.01 | 2.12 | 1.95 | 2.12 | 2.12 | 0.24% | 46,415 |
| Oct 12, 2026 | 1.90 | 2.66 | 1.75 | 2.12 | 2.12 | 9.01% | 327,563 |
| Oct 9, 2026 | 2.02 | 2.02 | 1.82 | 1.94 | 1.94 | -4.43% | 37,278 |
| Oct 8, 2026 | 2.08 | 2.09 | 2.03 | 2.03 | 2.03 | -0.49% | 2,585 |
| Oct 7, 2026 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 8,009 |
| Oct 6, 2026 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -4.27% | 7,821 |
| Oct 5, 2026 | 2.07 | 2.15 | 2.01 | 2.11 | 2.11 | 0.96% | 17,063 |
| Oct 2, 2026 | 2.07 | 2.17 | 2.07 | 2.09 | 2.09 | -0.95% | 10,414 |
| Oct 1, 2026 | 2.08 | 2.15 | 2.07 | 2.11 | 2.11 | 0.48% | 13,499 |
| Sep 30, 2026 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -0.94% | 8,876 |
| Sep 29, 2026 | 2.11 | 2.34 | 2.09 | 2.12 | 2.12 | 2.91% | 42,636 |
| Sep 28, 2026 | 2.08 | 2.10 | 1.92 | 2.06 | 2.06 | -5.94% | 91,956 |
| Sep 25, 2026 | 2.26 | 2.26 | 2.05 | 2.19 | 2.19 | -9.88% | 206,915 |
| Sep 24, 2026 | 1.84 | 2.90 | 1.84 | 2.43 | 2.43 | 38.07% | 7,837,886 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.76 | 1.76 | 1.76 | -3.83% | 4,199 |
| Sep 22, 2026 | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | -0.54% | 9,010 |
| Sep 21, 2026 | 1.81 | 1.91 | 1.73 | 1.84 | 1.84 | 0.55% | 17,886 |
| Sep 18, 2026 | 1.85 | 1.92 | 1.79 | 1.83 | 1.83 | - | 13,452 |
| Sep 17, 2026 | 1.70 | 1.89 | 1.70 | 1.83 | 1.83 | 6.40% | 23,701 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.72 | 1.72 | 1.72 | -7.03% | 31,717 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.77 | 1.85 | 1.85 | -2.63% | 34,853 |
| Sep 14, 2026 | 2.08 | 2.10 | 1.85 | 1.90 | 1.90 | -10.38% | 17,693 |
| Sep 11, 2026 | 2.11 | 2.13 | 2.05 | 2.12 | 2.12 | -3.64% | 9,940 |
| Sep 10, 2026 | 2.03 | 2.34 | 2.03 | 2.20 | 2.20 | 3.29% | 9,965 |
| 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% | 24,330 |
| Sep 2, 2026 | 2.22 | 2.47 | 2.22 | 2.47 | 2.47 | - | 2,581 |
| 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% | 7,262 |
| 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% | 5,133 |
| Aug 26, 2026 | 2.44 | 2.55 | 2.41 | 2.55 | 2.54 | -1.36% | 1,805 |
| 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% | 2,903 |
| 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% | 3,239 |
| 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% | 8,864 |
| Aug 14, 2026 | 2.45 | 2.53 | 2.44 | 2.53 | 2.53 | - | 3,428 |