5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
-43.12%
3 MONTH PERFORMANCE
-55.61%
YEAR-TO-DATE PERFORMANCE
-43.12%
Hang Feng Technology Innovation Co., Ltd. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.62 | $5.51 (-1.96%) | $5.74 | $5.50 | 9.01 K | $22.04 M |
| 01/29/2026 | $6.08 | $5.67 (-6.74%) | $6.08 | $5.60 | 6.80 K | $22.68 M |
| 01/28/2026 | $5.80 | $5.74 (-1.03%) | $6.09 | $5.62 | 17.10 K | $22.96 M |
| 01/27/2026 | $6.14 | $5.59 (-8.96%) | $6.14 | $5.56 | 24.04 K | $22.36 M |
| 01/26/2026 | $6.02 | $5.71 (-5.15%) | $6.02 | $5.64 | 7.51 K | $22.84 M |
| 01/23/2026 | $6.43 | $6.02 (-6.38%) | $6.49 | $6.00 | 7.86 K | $24.08 M |
| 01/22/2026 | $5.96 | $6.34 (6.38%) | $6.49 | $5.96 | 14.20 K | $25.36 M |
| 01/21/2026 | $5.92 | $5.92 (0%) | $6.12 | $5.90 | 10.62 K | $23.68 M |
| 01/20/2026 | $6.01 | $5.89 (-2%) | $6.15 | $5.86 | 19.73 K | $23.56 M |
| 01/16/2026 | $6.35 | $5.86 (-7.72%) | $6.41 | $5.80 | 30.65 K | $23.44 M |
| 01/15/2026 | $6.11 | $6.39 (4.58%) | $6.43 | $6.11 | 24.80 K | $25.56 M |
| 01/14/2026 | $6.05 | $5.98 (-1.16%) | $6.25 | $5.85 | 14.63 K | $23.92 M |
| 01/13/2026 | $6.35 | $6.09 (-4.09%) | $6.35 | $5.81 | 48.47 K | $24.36 M |
| 01/12/2026 | $6.57 | $6.15 (-6.39%) | $6.57 | $6.00 | 15.61 K | $24.60 M |
| 01/09/2026 | $6.17 | $6.32 (2.43%) | $6.63 | $6.11 | 24.71 K | $25.28 M |
| 01/08/2026 | $6.17 | $6.53 (5.83%) | $6.63 | $5.60 | 38.86 K | $26.12 M |
| 01/07/2026 | $6.51 | $6.06 (-6.91%) | $7.39 | $4.53 | 437.54 K | $24.24 M |
| 01/06/2026 | $9.15 | $6.51 (-28.85%) | $9.59 | $5.50 | 465.51 K | $26.04 M |
| 01/05/2026 | $9.14 | $9.12 (-0.22%) | $9.51 | $8.85 | 34.93 K | $36.48 M |
| 01/02/2026 | $9.46 | $8.73 (-7.72%) | $9.51 | $8.73 | 48.10 K | $34.92 M |
| 12/31/2025 | $9.80 | $9.67 (-1.33%) | $9.80 | $9.60 | 7.03 K | $38.68 M |
| 12/30/2025 | $9.60 | $9.93 (3.44%) | $9.93 | $9.59 | 10.40 K | $39.72 M |
| 12/29/2025 | $10.46 | $9.31 (-10.99%) | $10.80 | $9.30 | 16.70 K | $37.24 M |
| 12/26/2025 | $9.84 | $10.53 (7.01%) | $11.37 | $9.49 | 57.90 K | $42.12 M |
| 12/24/2025 | $9.67 | $9.85 (1.86%) | $10.00 | $9.67 | 3.70 K | $39.40 M |
| 12/23/2025 | $10.09 | $10.04 (-0.5%) | $10.41 | $9.40 | 26.85 K | $40.16 M |
| 12/22/2025 | $9.70 | $10.33 (6.49%) | $10.33 | $9.70 | 25.70 K | $41.32 M |
| 12/19/2025 | $10.00 | $9.54 (-4.6%) | $10.50 | $9.50 | 28.53 K | $38.16 M |
| 12/18/2025 | $10.88 | $10.13 (-6.89%) | $10.89 | $10.10 | 31.98 K | $40.52 M |
| 12/17/2025 | $11.12 | $10.50 (-5.58%) | $11.70 | $10.12 | 55.27 K | $42.00 M |
| 12/16/2025 | $11.26 | $10.93 (-2.93%) | $11.31 | $10.51 | 37.73 K | $43.72 M |
| 12/15/2025 | $12.50 | $11.26 (-9.92%) | $12.50 | $10.52 | 47.80 K | $45.04 M |
| 12/12/2025 | $12.59 | $12.11 (-3.81%) | $12.63 | $11.82 | 68.81 K | $48.44 M |
| 12/11/2025 | $11.60 | $12.06 (3.97%) | $12.25 | $11.50 | 91.37 K | $48.24 M |
| 12/10/2025 | $11.88 | $11.56 (-2.69%) | $12.07 | $11.53 | 23.25 K | $46.24 M |
| 12/09/2025 | $12.50 | $11.80 (-5.6%) | $13.50 | $11.02 | 74.70 K | $47.20 M |
| 12/08/2025 | $12.55 | $12.06 (-3.9%) | $12.66 | $12.02 | 52.70 K | $48.24 M |
| 12/05/2025 | $12.63 | $12.40 (-1.82%) | $13.00 | $12.12 | 46.90 K | $49.60 M |
| 12/04/2025 | $13.67 | $12.20 (-10.75%) | $13.99 | $12.16 | 82.23 K | $48.80 M |
| 12/03/2025 | $11.80 | $13.01 (10.25%) | $14.93 | $11.70 | 249.20 K | $52.04 M |
| 12/02/2025 | $11.00 | $11.57 (5.18%) | $11.99 | $11.00 | 18.63 K | $46.28 M |
| 12/01/2025 | $11.01 | $11.00 (-0.09%) | $11.45 | $11.00 | 17.60 K | $44.00 M |
| 11/28/2025 | $10.20 | $11.19 (9.71%) | $11.50 | $10.20 | 62.34 K | $44.76 M |
| 11/26/2025 | $10.00 | $10.28 (2.8%) | $10.88 | $9.85 | 33.73 K | $41.12 M |
| 11/25/2025 | $10.56 | $10.50 (-0.57%) | $11.05 | $10.22 | 25.30 K | $42.00 M |
| 11/24/2025 | $11.28 | $11.09 (-1.68%) | $11.28 | $10.38 | 46.60 K | $44.36 M |
| 11/21/2025 | $11.00 | $10.62 (-3.45%) | $12.50 | $10.20 | 92.53 K | $42.48 M |
| 11/20/2025 | $11.21 | $10.92 (-2.59%) | $11.34 | $10.29 | 13.70 K | $43.68 M |
| 11/19/2025 | $11.50 | $10.63 (-7.57%) | $11.70 | $10.38 | 48.84 K | $42.52 M |
| 11/18/2025 | $11.20 | $11.70 (4.46%) | $12.39 | $11.00 | 56.80 K | $46.80 M |
| 11/17/2025 | $12.20 | $11.17 (-8.44%) | $12.20 | $11.17 | 10.60 K | $44.68 M |
| 11/14/2025 | $11.62 | $11.67 (0.43%) | $11.67 | $11.50 | 2.61 K | $46.68 M |
| 11/13/2025 | $11.94 | $11.62 (-2.68%) | $12.21 | $11.20 | 22.95 K | $46.48 M |
| 11/12/2025 | $12.10 | $12.18 (0.66%) | $12.95 | $11.50 | 29.20 K | $48.72 M |
| 11/11/2025 | $12.88 | $12.38 (-3.88%) | $13.73 | $12.12 | 24.15 K | $49.52 M |
| 11/10/2025 | $13.70 | $13.16 (-3.94%) | $14.72 | $13.16 | 24.90 K | $52.64 M |
| 11/07/2025 | $11.92 | $13.88 (16.44%) | $14.31 | $11.02 | 179.78 K | $55.52 M |
| 11/06/2025 | $9.81 | $11.74 (19.67%) | $12.51 | $9.65 | 175.20 K | $46.96 M |
| 11/05/2025 | $11.44 | $8.86 (-22.55%) | $11.79 | $8.10 | 107.10 K | $35.44 M |
| 11/04/2025 | $12.55 | $11.79 (-6.06%) | $12.68 | $11.12 | 52.01 K | $47.16 M |
| 11/03/2025 | $12.99 | $12.10 (-6.85%) | $12.99 | $12.10 | 18.94 K | $48.40 M |
| 10/31/2025 | $12.10 | $12.39 (2.4%) | $12.58 | $11.80 | 49.71 K | $49.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
