Yunfeng Financial Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.900	0.900	0.890	0.890	0.890	14,000
2024-07-31	0.880	0.880	0.880	0.880	0.880	2,000
2024-07-30	0.850	0.850	0.850	0.850	0.850	10,000
2024-07-29	0.900	0.900	0.850	0.850	0.850	30,000
2024-07-25	0.890	0.890	0.880	0.890	0.890	34,000
2024-07-24	0.870	0.900	0.870	0.870	0.870	2,000
2024-07-23	0.850	0.850	0.850	0.850	0.850	20,680
2024-07-22	0.900	0.900	0.850	0.900	0.900	7
2024-07-19	0.840	0.900	0.840	0.900	0.900	40,000
2024-07-17	0.850	0.870	0.850	0.860	0.860	38,000
2024-07-15	0.890	0.890	0.890	0.890	0.890	12,000
2024-07-12	0.870	0.880	0.870	0.880	0.880	38,000
2024-07-11	0.870	0.900	0.870	0.880	0.880	40,000
2024-07-10	0.880	0.880	0.860	0.860	0.860	26,080
2024-07-09	0.920	0.920	0.900	0.900	0.900	4,000
2024-07-08	0.860	0.890	0.830	0.890	0.890	26,000
2024-07-05	0.870	0.890	0.830	0.890	0.890	38,000
2024-07-04	0.870	0.900	0.870	0.870	0.870	14,000
2024-07-03	0.860	0.910	0.850	0.910	0.910	32,200
2024-06-28	0.850	0.900	0.850	0.900	0.900	10,120
2024-06-27	0.860	0.910	0.810	0.900	0.900	18,000
2024-06-26	0.900	0.920	0.880	0.920	0.920	90,000
2024-06-25	0.910	0.930	0.900	0.900	0.900	210,000
2024-06-24	0.990	0.990	0.900	0.900	0.900	106,000
2024-06-21	0.930	0.930	0.930	0.930	0.930	6,000
2024-06-20	0.950	0.950	0.930	0.930	0.930	68,000
2024-06-19	0.920	0.990	0.920	0.950	0.950	42,000
2024-06-18	0.910	0.970	0.910	0.930	0.930	154,000
2024-06-17	0.930	0.930	0.930	0.930	0.930	28,000
2024-06-14	0.920	0.920	0.920	0.920	0.920	20,000
2024-06-13	0.880	0.960	0.880	0.950	0.950	36,000
2024-06-11	1.000	1.000	0.950	0.950	0.950	36,000
2024-06-07	0.910	0.940	0.910	0.940	0.940	2,000
2024-06-06	0.950	0.950	0.950	0.950	0.950	6,000
2024-06-04	0.990	0.990	0.980	0.980	0.980	28,000
2024-06-03	0.820	0.980	0.810	0.960	0.960	94,000
2024-05-31	0.960	0.970	0.910	0.930	0.930	158,000
2024-05-30	0.940	0.970	0.940	0.940	0.940	68,000
2024-05-29	1.000	1.000	0.940	0.940	0.940	80,200
2024-05-27	0.950	0.980	0.950	0.980	0.980	14,000
2024-05-24	0.920	0.930	0.920	0.930	0.930	16,000
2024-05-23	0.990	1.000	0.940	0.940	0.940	64,002
2024-05-22	1.000	1.000	0.950	0.950	0.950	66,000
2024-05-21	1.020	1.020	0.910	0.980	0.980	141,000
2024-05-20	0.970	1.000	0.940	0.990	0.990	58,000
2024-05-17	0.980	0.990	0.910	0.930	0.930	112,000
2024-05-16	0.940	0.980	0.930	0.960	0.960	32,000
2024-05-14	0.960	0.980	0.910	0.950	0.950	128,000
2024-05-13	0.910	0.950	0.910	0.910	0.910	184,000
2024-05-10	0.920	0.920	0.880	0.920	0.920	92,000
2024-05-09	0.940	0.940	0.920	0.920	0.920	220,000
2024-05-08	0.920	0.950	0.920	0.940	0.940	20,000
2024-05-07	0.890	0.930	0.890	0.920	0.920	106,000
2024-05-06	0.930	0.950	0.880	0.890	0.890	200,000
2024-05-03	0.890	0.890	0.860	0.870	0.870	182,000
2024-05-02	0.840	0.890	0.840	0.860	0.860	154,000
2024-04-30	0.880	0.890	0.850	0.850	0.850	194,000
2024-04-29	0.890	0.890	0.880	0.880	0.880	130,000
2024-04-26	0.900	0.910	0.850	0.900	0.900	74,000
2024-04-25	0.880	0.880	0.880	0.880	0.880	6,000

← NewerPage 10 of 20 · 1,167 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.