Yunfeng Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.880	0.900	0.800	0.880	0.880	128,000
2024-04-23	0.860	0.860	0.860	0.860	0.860	50,000
2024-04-22	0.850	0.860	0.850	0.860	0.860	10,000
2024-04-19	0.830	0.830	0.830	0.830	0.830	4,000
2024-04-18	0.800	0.850	0.800	0.850	0.850	12,000
2024-04-17	0.830	0.850	0.800	0.850	0.850	48,000
2024-04-16	0.860	0.860	0.840	0.840	0.840	54,000
2024-04-15	0.810	0.810	0.810	0.810	0.810	250,300
2024-04-12	0.850	0.850	0.820	0.820	0.820	138,000
2024-04-10	0.850	0.850	0.820	0.850	0.850	10,000
2024-04-09	0.840	0.850	0.840	0.850	0.850	108,000
2024-04-08	0.840	0.840	0.830	0.840	0.840	80,000
2024-04-05	0.840	0.860	0.810	0.810	0.810	76,000
2024-04-03	0.780	0.790	0.780	0.790	0.790	78,000
2024-04-02	0.780	0.780	0.700	0.770	0.770	150,000
2024-03-28	0.750	0.760	0.740	0.750	0.750	50,000
2024-03-27	0.740	0.750	0.740	0.750	0.750	126,000
2024-03-26	0.740	0.750	0.700	0.740	0.740	96,000
2024-03-25	0.730	0.740	0.730	0.740	0.740	66,000
2024-03-22	0.740	0.750	0.720	0.750	0.750	126,000
2024-03-21	0.780	0.780	0.750	0.750	0.750	54,000
2024-03-20	0.760	0.780	0.750	0.750	0.750	174,000
2024-03-19	0.750	0.780	0.750	0.760	0.760	48,000
2024-03-18	0.770	0.770	0.760	0.770	0.770	458,000
2024-03-15	0.770	0.780	0.770	0.780	0.780	22,000
2024-03-14	0.770	0.780	0.750	0.770	0.770	424,000
2024-03-13	0.800	0.810	0.790	0.810	0.810	176,000
2024-03-12	0.760	0.790	0.760	0.790	0.790	244,000
2024-03-11	0.780	0.780	0.760	0.780	0.780	232,000
2024-03-08	0.780	0.780	0.760	0.760	0.760	614,000
2024-03-07	0.770	0.820	0.770	0.790	0.790	74,000
2024-03-06	0.820	0.840	0.800	0.820	0.820	12,940
2024-03-05	0.820	0.840	0.800	0.820	0.820	110,000
2024-03-04	0.870	0.870	0.830	0.850	0.850	64,000
2024-03-01	0.870	0.890	0.860	0.890	0.890	48,000
2024-02-29	0.870	0.900	0.850	0.890	0.890	124,000
2024-02-28	0.860	0.880	0.860	0.880	0.880	14,800
2024-02-27	0.880	0.900	0.840	0.840	0.840	270,000
2024-02-23	0.830	0.840	0.830	0.840	0.840	16,000
2024-02-22	0.880	0.880	0.830	0.860	0.860	10,000
2024-02-21	0.820	0.880	0.820	0.870	0.870	30,000
2024-02-20	0.820	0.870	0.820	0.830	0.830	108,000
2024-02-19	0.780	0.890	0.780	0.880	0.880	102,000
2024-02-16	0.800	0.800	0.790	0.800	0.800	28,000
2024-02-15	0.800	0.800	0.780	0.790	0.790	46,000
2024-02-14	0.760	0.820	0.700	0.800	0.800	54,000
2024-02-08	0.860	0.860	0.860	0.860	0.860	6,000
2024-02-07	0.810	0.870	0.810	0.870	0.870	6,000
2024-02-06	0.820	0.820	0.810	0.810	0.810	34,000
2024-02-05	0.820	0.820	0.800	0.800	0.800	126,000
2024-02-02	0.780	0.850	0.750	0.820	0.820	66,000
2024-02-01	0.820	0.820	0.800	0.800	0.800	16,000
2024-01-31	0.810	0.840	0.800	0.820	0.820	72,000
2024-01-30	0.830	0.860	0.810	0.850	0.850	18,000
2024-01-26	0.850	0.850	0.850	0.850	0.850	64,000
2024-01-25	0.860	0.860	0.790	0.850	0.850	334,000
2024-01-24	0.850	0.850	0.850	0.850	0.850	24,500
2024-01-23	0.840	0.850	0.830	0.850	0.850	102,000
2024-01-22	0.820	0.870	0.700	0.830	0.830	274,000
2024-01-19	0.800	0.840	0.780	0.840	0.840	50,000

← NewerPage 11 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.