Yunfeng Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	0.810	0.860	0.790	0.860	0.860	158,000
2024-01-17	0.810	0.840	0.760	0.810	0.810	356,000
2024-01-16	0.880	0.880	0.870	0.880	0.880	44,000
2024-01-15	0.880	0.920	0.870	0.900	0.900	64,000
2024-01-12	0.900	0.900	0.880	0.880	0.880	64,000
2024-01-11	0.910	0.940	0.900	0.900	0.900	18,000
2024-01-10	0.910	0.910	0.880	0.880	0.880	72,000
2024-01-09	0.890	0.960	0.880	0.960	0.960	14,000
2024-01-05	0.900	0.960	0.900	0.960	0.960	40,000
2024-01-04	0.920	0.920	0.920	0.920	0.920	158,000
2024-01-03	0.930	0.930	0.870	0.930	0.930	108,000
2024-01-02	0.940	0.940	0.930	0.930	0.930	12,000
2023-12-29	0.990	1.220	0.830	1.000	1.000	112,000
2023-12-28	0.950	0.950	0.950	0.950	0.950	12,000
2023-12-27	0.980	0.980	0.920	0.950	0.950	48,000
2023-12-22	0.940	1.000	0.940	0.990	0.990	28,000
2023-12-19	0.950	0.980	0.890	0.950	0.950	56,000
2023-12-18	0.950	0.950	0.880	0.940	0.940	12,000
2023-12-15	0.880	0.900	0.820	0.880	0.880	44,000
2023-12-14	0.880	0.900	0.880	0.900	0.900	52,000
2023-12-13	0.850	0.850	0.850	0.850	0.850	12,000
2023-12-12	0.870	0.870	0.850	0.850	0.850	56,000
2023-12-11	0.860	0.920	0.860	0.920	0.920	16,400
2023-12-08	0.880	0.890	0.850	0.890	0.890	12,000
2023-12-07	0.860	0.900	0.860	0.900	0.900	22,000
2023-12-06	0.880	0.880	0.860	0.860	0.860	26,240
2023-12-05	0.900	0.900	0.850	0.860	0.860	172,000
2023-12-04	0.900	0.910	0.880	0.910	0.910	84,000
2023-12-01	0.920	0.920	0.900	0.920	0.920	140,000
2023-11-30	0.900	0.920	0.900	0.920	0.920	24,000
2023-11-29	0.950	0.950	0.900	0.940	0.940	36,000
2023-11-28	0.920	0.920	0.910	0.910	0.910	14,053
2023-11-27	0.920	0.920	0.920	0.920	0.920	22,000
2023-11-22	0.930	0.950	0.930	0.950	0.950	18,000
2023-11-21	0.920	0.940	0.920	0.930	0.930	16,000
2023-11-20	0.940	0.940	0.920	0.920	0.920	30,000
2023-11-17	0.870	0.900	0.870	0.900	0.900	116,000
2023-11-16	0.910	0.910	0.910	0.910	0.910	4,000
2023-11-15	0.910	0.910	0.910	0.910	0.910	60,000
2023-11-14	0.910	0.980	0.890	0.900	0.900	152,000
2023-11-13	0.870	0.870	0.660	0.840	0.840	250,000
2023-11-10	0.890	0.890	0.890	0.890	0.890	6,000
2023-11-09	0.870	0.890	0.870	0.890	0.890	56,000
2023-11-08	0.890	0.890	0.880	0.880	0.880	10,000
2023-11-07	0.940	0.940	0.890	0.890	0.890	74,000
2023-11-06	0.950	0.950	0.900	0.920	0.920	102,000
2023-11-03	0.910	0.930	0.910	0.930	0.930	30,000
2023-11-01	0.910	0.910	0.870	0.900	0.900	38,000
2023-10-31	0.870	0.910	0.870	0.910	0.910	42,000
2023-10-30	0.880	0.880	0.860	0.870	0.870	94,000
2023-10-27	0.900	0.980	0.880	0.880	0.880	58,000
2023-10-26	0.900	0.920	0.880	0.900	0.900	98,000
2023-10-25	0.980	1.000	0.870	0.920	0.920	224,000
2023-10-24	0.900	0.930	0.860	0.900	0.900	318,000
2023-10-20	0.930	0.950	0.900	0.950	0.950	192,000
2023-10-19	0.950	0.990	0.900	0.980	0.980	122,000
2023-10-18	1.010	1.010	0.940	0.990	0.990	164,000
2023-10-17	1.020	1.020	1.020	1.020	1.020	6,000
2023-10-16	1.000	1.020	0.990	1.020	1.020	50,000
2023-10-13	1.030	1.040	0.990	1.040	1.040	194,000

← NewerPage 12 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.