Yunfeng Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	1.050	1.100	1.010	1.060	1.060	60,000
2023-10-11	1.100	1.100	1.050	1.050	1.050	22,000
2023-10-10	1.030	1.070	1.030	1.070	1.070	72,000
2023-10-09	1.060	1.060	1.060	1.060	1.060	4,000
2023-10-05	1.010	1.070	1.000	1.070	1.070	82,000
2023-10-04	1.060	1.060	1.060	1.060	1.060	6,000
2023-10-03	1.050	1.090	1.050	1.080	1.080	16,000
2023-09-29	1.090	1.090	1.080	1.080	1.080	4,000
2023-09-28	1.060	1.060	1.050	1.050	1.050	6,000
2023-09-27	1.080	1.080	1.080	1.080	1.080	4,000
2023-09-26	1.190	1.190	1.060	1.080	1.080	14,000
2023-09-25	1.060	1.060	1.060	1.060	1.060	6,000
2023-09-20	1.110	1.120	1.080	1.110	1.110	88,000
2023-09-19	1.080	1.130	1.080	1.120	1.120	24,000
2023-09-18	1.080	1.080	1.080	1.080	1.080	10,000
2023-09-15	1.100	1.100	1.080	1.080	1.080	44,000
2023-09-13	1.100	1.180	1.060	1.100	1.100	200
2023-09-12	1.060	1.100	1.060	1.100	1.100	24,000
2023-09-11	1.060	1.110	1.050	1.100	1.100	58,000
2023-09-07	1.090	1.100	1.090	1.100	1.100	88,000
2023-09-06	1.100	1.100	1.100	1.100	1.100	72,300
2023-09-05	1.130	1.130	1.100	1.100	1.100	176,000
2023-09-04	1.170	1.190	1.160	1.190	1.190	100,000
2023-08-31	1.170	1.170	1.170	1.170	1.170	4,000
2023-08-29	1.140	1.180	1.140	1.170	1.170	60,000
2023-08-28	1.090	1.130	1.060	1.130	1.130	59,000
2023-08-24	1.100	1.130	1.090	1.130	1.130	42,000
2023-08-23	1.100	1.150	1.100	1.150	1.150	10,000
2023-08-22	1.130	1.180	1.070	1.130	1.130	214,000
2023-08-21	1.180	1.180	1.170	1.170	1.170	10,000
2023-08-18	1.140	1.160	1.140	1.160	1.160	228,000
2023-08-17	1.130	1.160	1.130	1.160	1.160	304,000
2023-08-15	1.150	1.150	1.150	1.150	1.150	32,000
2023-08-14	1.160	1.170	1.150	1.170	1.170	40,000
2023-08-11	1.170	1.180	1.170	1.180	1.180	35,000
2023-08-08	1.190	1.190	1.190	1.190	1.190	20,000
2023-08-07	1.170	1.200	1.170	1.190	1.190	34,000
2023-08-04	1.170	1.230	1.170	1.210	1.210	24,000
2023-08-03	1.220	1.230	1.170	1.210	1.210	168,462
2023-08-02	1.220	1.220	1.220	1.220	1.220	6,000
2023-08-01	1.230	1.260	1.230	1.230	1.230	90,000
2023-07-31	1.250	1.250	1.140	1.230	1.230	344,123
2023-07-28	1.180	1.220	1.180	1.220	1.220	54,000
2023-07-27	1.200	1.200	1.190	1.190	1.190	47,000
2023-07-25	1.190	1.200	1.190	1.200	1.200	140,000
2023-07-24	1.160	1.180	1.120	1.180	1.180	24,000
2023-07-21	1.120	1.160	1.100	1.160	1.160	66,000
2023-07-20	1.150	1.150	1.130	1.130	1.130	520,000
2023-07-19	1.180	1.180	1.140	1.150	1.150	72,000
2023-07-18	1.190	1.200	1.160	1.200	1.200	188,000
2023-07-14	1.220	1.270	1.220	1.230	1.230	56,000
2023-07-13	1.220	1.220	1.190	1.220	1.220	20,000
2023-07-12	1.220	1.220	1.220	1.220	1.220	362,000
2023-07-11	1.220	1.220	1.220	1.220	1.220	10,000
2023-07-10	1.160	1.160	1.160	1.160	1.160	10,000
2023-07-07	1.150	1.160	1.140	1.160	1.160	38,000
2023-07-06	1.160	1.170	1.110	1.150	1.150	200,000
2023-07-04	1.160	1.230	1.160	1.200	1.200	166,000
2023-07-03	1.230	1.230	1.200	1.200	1.200	110,000
2023-06-30	1.180	1.260	1.180	1.200	1.200	34,000

← NewerPage 13 of 20 · 1,172 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.