Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FOFO
Hang Feng Technology Innovation Co., Ltd.
stock NASDAQ

At Close
Aug 14, 2026 3:58:45 PM EDT
2.66USD-0.784%(+2.66)3,428
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-08-14
2.45002.53002.4401002.53000.000%3,4280.000%
2026-08-13
2.54002.56002.5000002.5300-0.394%14,6800.000%
2026-08-12
2.51002.57992.5100002.5400+0.395%3,308-0.394%
2026-08-11
2.57502.60002.5200002.5300-2.317%7,1850.000%
2026-08-10
2.40002.61002.2000002.5900+5.714%17,562-2.317%
2026-08-07
2.39502.49502.3950002.4500+3.594%11,275+3.265%
2026-08-06
2.50002.50002.3301002.3650-9.038%8,747+6.977%
2026-08-05
2.68502.73002.5500002.6000+2.767%11,119-2.692%
2026-08-04
2.55002.72002.4600002.53000.000%13,4790.000%
2026-08-03
2.35002.88002.3200002.5300+13.453%63,3070.000%
2026-07-31
2.05002.26932.0500002.2300+10.945%28,008+13.453%
2026-07-30
1.90002.01001.8700002.0100+3.608%16,315+25.871%
2026-07-29
2.04002.04001.8200001.9400-4.902%37,620+30.412%
2026-07-28
2.03002.06001.9300002.0400+1.493%17,354+24.020%
2026-07-27
1.91002.04001.9100002.0100+0.500%12,605+25.871%
2026-07-24
2.17002.17001.9500002.0000-7.834%37,952+26.500%
2026-07-23
2.39002.40002.1700002.1700-8.824%30,608+16.590%
2026-07-22
2.44002.48002.3200002.3800-5.179%23,280+6.303%
2026-07-21
2.53002.58002.4100002.5100-0.397%37,613+0.797%
2026-07-20
2.60002.65002.5100002.5200-5.970%34,846+0.397%
2026-07-17
2.75002.86002.6500002.6800-1.832%9,673-5.597%
2026-07-16
2.70002.77002.6800002.7300-0.365%18,617-7.326%
2026-07-15
2.98002.99002.7000002.7400-11.613%32,975-7.664%
2026-07-14
3.18003.18002.8900003.1000-1.899%33,965-18.387%
2026-07-13
3.24003.24003.0100003.1600+1.935%23,452-19.937%
2026-07-10
3.28003.28003.0000003.1000-6.907%23,984-18.387%
2026-07-09
3.26003.38003.1000003.3300+1.835%27,153-24.024%
2026-07-08
2.96003.30472.9291003.2700+10.473%36,275-22.630%
2026-07-07
3.00003.00002.8100002.9600-1.333%122,521-14.527%
2026-07-06
2.98003.16002.9100003.0000+2.389%25,440-15.667%
2026-07-02
3.20003.21002.9300002.9300-7.571%35,121-13.652%
2026-07-01
3.18003.35003.1501003.1700-0.314%28,910-20.189%
2026-06-30
3.32003.38313.1131593.1800-5.075%54,919-20.440%
2026-06-29
3.65003.65003.2850003.3500+2.761%56,191-24.478%
2026-06-26
3.30003.90003.2500003.2600-2.687%72,095-22.393%
2026-06-25
3.64003.64003.2627003.3500-7.967%119,319-24.478%
2026-06-24
3.86003.95003.4000003.6400-2.413%191,971-30.495%
2026-06-23
2.84004.73992.7650003.7300+32.270%1,879,547-32.172%
2026-06-22
2.64003.05972.6000002.8200+8.046%129,646-10.284%
2026-06-18
2.55752.65002.5200002.6100+1.163%23,418-3.065%
2026-06-17
2.59902.69002.4900002.5800+1.575%53,863-1.938%
2026-06-16
2.65002.66002.4600002.5400+1.195%43,300-0.394%
2026-06-15
2.68002.85022.5000002.5100-12.238%157,117+0.797%
2026-06-12
2.82003.20002.8200002.8600+1.779%129,991-11.538%
2026-06-11
3.00003.15002.7100002.8100-7.261%89,240-9.964%
2026-06-10
2.91003.43992.8000003.0300-0.980%169,673-16.502%
2026-06-09
3.42003.51002.5900003.0600-10.526%187,179-17.320%
2026-06-08
4.60004.88003.3000003.4200-12.308%302,103-26.023%
2026-06-05
5.50005.50003.6000003.9000-36.893%381,885-35.128%
2026-06-04
7.54008.45005.9500006.1800-6.222%810,857-59.061%
2026-06-03
4.86007.24004.7600006.5900+64.339%3,117,324-61.608%
2026-06-02
3.01004.49002.9200004.0100+35.017%917,758-36.908%
2026-06-01
2.14005.35002.1400002.9700+41.429%3,808,826-14.815%
2026-05-29
1.93002.13001.9300002.1000+6.061%41,136+20.476%
2026-05-28
1.89002.15001.7500001.9800+2.062%791,928+27.778%
2026-05-27
1.92302.32601.8200001.9400+6.593%34,661+30.412%
2026-05-26
2.01002.06601.8200001.8200-9.000%37,611+39.011%
2026-05-22
2.00002.15001.9500002.0000-0.498%32,877+26.500%
2026-05-21
2.22002.23001.8600002.0100-12.035%75,759+25.871%
2026-05-20
2.35002.39002.2550002.2850-2.766%38,091+10.722%
2026-05-19
2.39002.45002.3000002.35000.000%152,752+7.660%
2026-05-18
2.37222.64002.3000002.35000.000%171,825+7.660%
2026-05-15
2.45002.45002.3199002.3500-2.490%26,940+7.660%
2026-05-14
2.47002.68002.3000002.4100-1.633%120,260+4.979%
2026-05-13
2.40002.48002.3600002.4500+0.410%43,217+3.265%
2026-05-12
2.40002.45002.3500002.4400+0.412%37,847+3.689%
2026-05-11
2.53002.58002.4000002.4300-3.571%18,029+4.115%
2026-05-08
2.60002.63002.4500002.5200-3.817%38,691+0.397%
2026-05-07
2.54002.94002.5400002.6200+1.550%21,901-3.435%
2026-05-06
2.60002.69002.4800002.5800+1.976%31,656-1.938%
2026-05-05
2.61002.68002.3400002.5300-4.887%33,2450.000%
2026-05-04
2.93002.93002.5993002.6600-11.333%67,532-4.887%
2026-05-01
3.05003.34002.8400003.0000-2.597%103,763-15.667%
2026-04-30
2.78993.09972.7500003.0800+18.008%48,433-17.857%
2026-04-29
2.79002.90002.4100002.6100-6.786%53,906-3.065%
2026-04-28
3.30003.30002.7061002.8000-17.160%142,739-9.643%
2026-04-27
3.76393.76393.3800003.3800-12.435%40,479-25.148%
2026-04-24
3.88003.88003.5000003.8600+5.464%18,478-34.456%
2026-04-23
3.69003.93403.6550003.6600-3.430%46,824-30.874%
2026-04-22
3.98003.98003.6835003.7900-3.316%79,748-33.245%
2026-04-21
4.17004.18003.9100003.9200+0.513%54,479-35.459%
2026-04-20
3.92004.46003.6800003.9000+5.978%285,180-35.128%
2026-04-17
4.08004.10003.5500003.6800-11.751%83,396-31.250%
2026-04-16
4.20004.37503.8000004.1700+0.240%30,549-39.329%
2026-04-15
4.37004.39004.0700004.1600+1.217%33,538-39.183%
2026-04-14
4.88005.20003.8800004.1100-17.635%96,240-38.443%
2026-04-13
4.92005.19654.8800004.9900-1.188%26,516-49.299%
2026-04-10
4.95005.30004.9500005.0500+2.020%5,881-49.901%
2026-04-09
5.39085.39084.8600004.9500-6.955%30,123-48.889%
2026-04-08
5.24005.38005.2000005.3200+1.527%8,155-52.444%
2026-04-07
5.57885.57885.0800005.2400-6.762%12,572-51.718%
2026-04-06
5.28005.71005.2000005.6200+8.704%36,735-54.982%
2026-04-02
4.79005.28004.7800005.1700+13.129%36,504-51.064%
2026-04-01
4.35004.80004.3500004.5700+8.294%49,398-44.639%
2026-03-31
3.95004.85003.8800004.2200+9.610%98,606-40.047%
2026-03-30
4.05004.14003.8100003.8500-1.786%24,301-34.286%
2026-03-27
4.10004.76003.7800003.9200-2.000%45,070-35.459%
2026-03-26
4.11004.30003.9900004.0000-1.235%34,627-36.750%
2026-03-25
4.24004.57003.9000004.0500-4.481%46,865-37.531%
2026-03-24
4.23004.40004.0000004.2400-1.166%6,688-40.330%
2026-03-23
4.24004.71004.2400004.2900+1.418%24,976-41.026%
2026-03-20
4.76004.79994.1400004.2300-11.954%16,895-40.189%
2026-03-19
5.45005.45004.7100004.8043-10.949%33,759-47.339%
2026-03-18
5.24005.51005.2400005.3950+5.577%17,945-53.105%
2026-03-17
5.49005.49005.0372015.1100-6.239%12,131-50.489%
2026-03-16
4.53005.77004.5100005.4500+20.709%34,855-53.578%
2026-03-13
4.89004.89004.3029004.5150-5.938%22,397-43.965%
2026-03-12
3.99004.88003.9900004.8000+18.812%57,744-47.292%
2026-03-11
3.78004.13003.5100004.0400+5.486%30,897-37.376%
2026-03-10
4.17004.25003.8299003.8299-8.154%9,209-33.941%
2026-03-09
3.40004.18003.2150004.1699+21.218%41,103-39.327%
2026-03-06
3.40153.44003.3800003.4400+3.614%3,413-26.453%
2026-03-05
3.37003.48003.2400003.3200+3.427%4,758-23.795%
2026-03-04
3.02003.33002.9800003.2100+11.458%60,802-21.184%
2026-03-03
3.00003.14002.8600002.8800-4.000%10,376-12.153%
2026-03-02
3.10003.38002.8901003.0000-6.542%10,870-15.667%
2026-02-27
3.62003.62002.8750003.2100-10.585%142,051-21.184%
2026-02-26
4.00004.15003.5498003.5900-10.697%69,505-29.526%
2026-02-25
3.99004.10003.7000004.0200-1.229%82,703-37.065%
2026-02-24
3.88004.24003.8800004.0700+0.743%50,531-37.838%
2026-02-23
4.10004.23563.8300004.0400+1.712%71,719-37.376%
2026-02-20
3.71004.01003.7100003.9720+0.050%38,008-36.304%
2026-02-19
4.06004.09743.6000003.9700-1.733%214,499-36.272%
2026-02-18
3.89004.04003.8000004.0400+4.124%13,001-37.376%
2026-02-17
4.18004.25003.8600003.8800-6.954%12,217-34.794%
2026-02-13
4.66004.71004.1350004.1700-7.906%82,257-39.329%
2026-02-12
4.70004.88503.9000004.5280-0.044%63,687-44.125%
2026-02-11
5.36005.37004.3010004.5300-19.107%28,603-44.150%
2026-02-10
5.50005.70004.8900005.6000+4.283%40,758-54.821%
2026-02-09
5.35105.50005.3510005.3700-4.278%9,287-52.886%
2026-02-06
5.35005.75005.1500005.6100+6.250%15,277-54.902%
2026-02-05
5.50005.56235.2500005.2800-4.693%12,969-52.083%
2026-02-04
5.81006.31005.5400005.5400-4.483%12,046-54.332%
2026-02-03
5.64006.40005.6400005.8000+4.129%40,512-56.379%
2026-02-02
5.55006.02005.5100005.5700+1.089%16,554-54.578%
2026-01-30
5.62005.74005.5000005.5100-2.822%9,079-54.083%
2026-01-29
6.08006.08005.6000005.6700-1.220%6,799-55.379%
2026-01-28
5.80006.09005.6200005.7400+2.683%17,095-55.923%
2026-01-27
6.14006.14005.5600005.5900-2.102%24,042-54.741%
2026-01-26
6.02206.02205.6350005.7100-5.150%7,507-55.692%
2026-01-23
6.43006.49006.0000006.0200-5.047%7,860-57.973%
2026-01-22
5.96006.49005.9600006.3400+7.095%14,201-60.095%
2026-01-21
5.91676.12005.9000005.9200+0.509%10,617-57.264%
2026-01-20
6.01006.15005.8600005.8900+0.512%19,730-57.046%
2026-01-16
6.35006.41005.8000005.8600-8.294%30,654-56.826%
2026-01-15
6.11006.43026.1100006.3900+6.856%24,762-60.407%
2026-01-14
6.05006.25005.8500005.9800-1.758%14,630-57.692%
2026-01-13
6.35006.35005.8100006.0870-1.024%48,466-58.436%
2026-01-12
6.57006.57006.0000006.1500-2.690%15,614-58.862%
2026-01-09
6.17006.63006.1100006.3200-3.216%24,450-59.968%
2026-01-08
6.17006.63005.6000006.5300+7.756%38,857-61.256%
2026-01-07
6.51007.39004.5300006.0600-6.912%437,536-58.251%
2026-01-06
9.15009.58505.5000006.5100-28.618%465,505-61.137%
2026-01-05
9.14009.51008.8513009.1200+4.467%34,926-72.259%
2026-01-02
9.46009.51008.7300008.7300-9.721%48,095-71.019%
2025-12-31
9.80009.80009.6000009.6700-2.602%7,028-73.837%
2025-12-30
9.60009.92839.5869009.9283+6.641%10,392-74.517%
2025-12-29
10.460010.80009.3000009.3100-11.586%16,666-72.825%
2025-12-26
9.840011.37009.49000010.5300+6.949%57,883-75.973%
2025-12-24
9.670010.00009.6698009.8458-1.915%3,661-74.304%
2025-12-23
10.090010.40509.40000010.0380-2.827%26,847-74.796%
2025-12-22
9.700010.33009.70000010.3300+8.281%25,683-75.508%
2025-12-19
10.000010.50009.5000009.5400-5.824%28,531-73.480%
2025-12-18
10.880010.890010.10000010.1300-3.524%31,975-75.025%
2025-12-17
11.120011.700010.12000010.5000-3.934%55,266-75.905%
2025-12-16
11.260011.310010.51000010.9300-2.957%37,732-76.853%
2025-12-15
12.500012.500010.52000011.2630-6.994%47,751-77.537%
2025-12-12
12.590012.630011.82000012.1100+0.415%68,809-79.108%
2025-12-11
11.600012.254411.50000012.0600+4.370%91,370-79.022%
2025-12-10
11.875012.070011.53000011.5550-2.076%23,245-78.105%
2025-12-09
12.500013.500011.02020011.8000-2.156%74,663-78.559%
2025-12-08
12.550012.660012.02000012.0600-2.742%52,685-79.022%
2025-12-05
12.630013.000012.12000012.4000+1.639%46,859-79.597%
2025-12-04
13.669113.990012.15500012.2000-6.226%82,230-79.262%
2025-12-03
11.800014.930011.70000013.0100+12.446%249,200-80.553%
2025-12-02
11.000011.990011.00000011.5700+5.182%18,629-78.133%
2025-12-01
11.010011.445011.00000011.0000-1.698%17,568-77.000%
2025-11-28
10.200011.500010.20000011.1900+8.852%62,341-77.391%
2025-11-26
10.000010.87509.85000010.2800-2.095%33,731-75.389%
2025-11-25
10.560011.050010.22000010.5000-5.320%25,281-75.905%
2025-11-24
11.275011.275010.38000011.0900+4.471%46,592-77.187%
2025-11-21
11.000012.500010.20000010.6154-2.789%92,525-76.167%
2025-11-20
11.210011.340010.29000010.9200+2.728%13,695-76.832%
2025-11-19
11.500011.700110.38000010.6300-9.145%48,836-76.199%
2025-11-18
11.200012.390011.00000011.7000+4.745%56,754-78.376%
2025-11-17
12.200012.200011.17000011.1700-4.284%10,598-77.350%
2025-11-14
11.620111.670011.50000011.6700+0.430%2,610-78.320%
2025-11-13
11.940012.205011.20000011.6200-4.598%22,945-78.227%
2025-11-12
12.100012.950011.50000012.1800-1.616%29,184-79.228%
2025-11-11
12.880013.730012.12000012.3800-5.927%24,148-79.564%
2025-11-10
13.700014.720013.16000013.1600-5.187%24,889-80.775%
2025-11-07
11.920014.310011.01500013.8800+18.228%179,780-81.772%
2025-11-06
9.810012.51009.65000011.7400+32.506%175,176-78.450%
2025-11-05
11.440011.79008.1000008.8600-24.852%107,083-71.445%
2025-11-04
12.550012.680011.11820011.7900-2.562%52,008-78.541%
2025-11-03
12.990012.990012.10000012.1000-2.341%18,938-79.091%
2025-10-31
12.100012.584611.80000012.3900+2.736%49,713-79.580%
2025-10-30
12.400013.202212.01000012.0600-0.577%19,886-79.022%
2025-10-29
12.010013.450012.00000012.1300+1.010%80,817-79.143%
2025-10-28
12.500012.755011.80000012.0087-6.474%40,500-78.932%
2025-10-27
14.700014.700012.27000012.8400-9.577%90,141-80.296%
2025-10-24
13.550015.500013.55000014.2000-2.873%75,259-82.183%
2025-10-23
14.400014.620013.60000014.6200+4.878%191,995-82.695%
2025-10-22
15.500016.980013.65000013.9400-10.813%130,372-81.851%
2025-10-21
16.670016.670015.02000015.6300-7.020%49,203-83.813%
2025-10-20
16.990017.350016.30000016.8100+1.265%30,191-84.949%
2025-10-17
16.000017.100015.50000016.6000+8.995%48,795-84.759%
2025-10-16
17.100017.890015.20000015.2300-9.775%110,678-83.388%
2025-10-15
16.450018.510015.55300016.8800+4.650%321,802-85.012%
2025-10-14
18.300021.820015.99000016.1300-0.555%226,778-84.315%
2025-10-13
11.800016.500011.80000016.2200+38.632%350,179-84.402%
2025-10-10
12.140013.007110.83020011.7000-5.493%65,514-78.376%
2025-10-09
12.000012.940011.95000012.3800-3.583%81,681-79.564%
2025-10-08
12.210013.800012.21000012.8400+7.268%108,193-80.296%
2025-10-07
15.030015.885311.60000011.9700-23.903%293,075-78.864%
2025-10-06
16.300016.880015.00000015.7300-0.882%276,807-83.916%
2025-10-03
15.660016.200015.00000015.8700+1.471%155,758-84.058%
2025-10-02
22.390023.370014.00000015.6400-30.147%266,705-83.824%
2025-10-01
31.160035.000020.48000022.3900-33.343%383,403-88.700%
2025-09-30
37.860043.000032.00000033.5900-16.691%124,249-92.468%
2025-09-29
67.500068.000022.96000040.3200-10.400%635,037-93.725%
2025-09-26
28.800048.000028.80000045.0000+51.261%646,662-94.378%
2025-09-25
18.190031.989918.19000029.7500+54.545%925,966-91.496%
2025-09-24
16.940019.750016.38000019.2500+20.237%215,890-86.857%
2025-09-23
12.474417.670012.01000016.0100+34.992%1,277,092-84.197%
2025-09-22
11.210012.490011.21000011.8600+2.153%60,723-78.668%
2025-09-19
10.365012.550010.20000011.6100+9.322%123,808-78.208%
2025-09-18
10.793810.793810.20000010.6200-2.345%139,108-76.177%
2025-09-17
11.110011.570010.70000010.8750-4.181%134,925-76.736%
2025-09-16
12.000012.896611.00700011.3495-4.626%260,907-77.708%
2025-09-15
10.025015.80009.00000011.9000-3.644%1,859,369-78.739%
2025-09-12
5.250014.90004.63000012.35000.000%8,976,225-79.514%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC