Yunfeng Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.160	1.200	1.120	1.200	1.200	14,000
2023-06-27	1.150	1.270	1.150	1.210	1.210	52,000
2023-06-26	1.180	1.250	1.180	1.200	1.200	236,000
2023-06-23	1.130	1.180	1.120	1.150	1.150	134,000
2023-06-21	1.160	1.180	1.160	1.180	1.180	4,020
2023-06-20	1.160	1.160	1.150	1.150	1.150	10,000
2023-06-19	1.200	1.210	1.190	1.190	1.190	18,000
2023-06-16	1.190	1.190	1.180	1.190	1.190	32,000
2023-06-15	1.210	1.210	1.210	1.210	1.210	4,000
2023-06-12	1.140	1.250	1.140	1.240	1.240	82,000
2023-06-09	1.180	1.180	1.180	1.180	1.180	2,000
2023-06-06	1.170	1.170	1.160	1.160	1.160	6,000
2023-06-05	1.180	1.180	1.170	1.170	1.170	6,000
2023-06-02	1.180	1.180	1.180	1.180	1.180	26,000
2023-06-01	1.080	1.160	1.080	1.150	1.150	30,000
2023-05-31	1.130	1.130	1.110	1.130	1.130	462,000
2023-05-30	1.120	1.130	1.110	1.130	1.130	23,400
2023-05-29	1.170	1.200	1.170	1.190	1.190	104,000
2023-05-25	1.130	1.160	1.120	1.160	1.160	64,000
2023-05-24	1.160	1.170	1.160	1.160	1.160	28,000
2023-05-23	1.150	1.170	1.150	1.170	1.170	10,000
2023-05-22	1.180	1.180	1.130	1.130	1.130	10,000
2023-05-19	1.140	1.240	1.140	1.200	1.200	10,000
2023-05-18	1.200	1.200	1.200	1.200	1.200	4,000
2023-05-16	1.130	1.230	1.130	1.230	1.230	18,000
2023-05-15	1.230	1.230	1.230	1.230	1.230	2,000
2023-05-12	1.120	1.200	1.120	1.180	1.180	50,000
2023-05-11	1.150	1.180	1.150	1.180	1.180	22,000
2023-05-04	1.130	1.200	1.110	1.200	1.200	228,000
2023-05-02	1.180	1.180	1.180	1.180	1.180	4,000
2023-04-28	1.180	1.180	1.180	1.180	1.180	76,000
2023-04-27	1.180	1.180	1.180	1.180	1.180	30,000
2023-04-26	1.170	1.170	1.110	1.170	1.170	118,000
2023-04-25	1.180	1.180	1.180	1.180	1.180	4,000
2023-04-24	1.130	1.130	1.120	1.120	1.120	8,000
2023-04-21	1.150	1.190	1.150	1.190	1.190	12,000
2023-04-20	1.150	1.200	1.150	1.200	1.200	60,000
2023-04-19	1.180	1.230	1.180	1.230	1.230	322,000
2023-04-13	1.120	1.270	1.120	1.240	1.240	6,000
2023-04-12	1.200	1.200	1.200	1.200	1.200	52,000
2023-04-11	1.220	1.220	1.200	1.210	1.210	38,000
2023-04-06	1.200	1.220	1.200	1.220	1.220	24,000
2023-04-04	1.200	1.200	1.200	1.200	1.200	6,000
2023-04-03	1.200	1.250	1.200	1.200	1.200	38,200
2023-03-31	1.240	1.240	1.160	1.200	1.200	98,000
2023-03-30	1.210	1.270	1.210	1.260	1.260	32,000
2023-03-29	1.310	1.320	1.230	1.240	1.240	144,000
2023-03-27	1.230	1.380	1.220	1.270	1.270	138,000
2023-03-24	1.230	1.240	1.230	1.230	1.230	12,000
2023-03-23	1.250	1.250	1.200	1.200	1.200	160,000
2023-03-22	1.210	1.270	1.210	1.260	1.260	6,000
2023-03-21	1.200	1.200	1.200	1.200	1.200	17,000
2023-03-20	1.250	1.310	1.200	1.200	1.200	106,000
2023-03-17	1.180	1.250	1.180	1.250	1.250	18,000
2023-03-16	1.140	1.250	1.140	1.240	1.240	28,000
2023-03-15	1.200	1.200	1.200	1.200	1.200	102,000
2023-03-14	1.210	1.210	1.170	1.180	1.180	198,000
2023-03-13	1.220	1.260	1.210	1.210	1.210	356,000
2023-03-09	1.300	1.340	1.250	1.330	1.330	67,000
2023-03-08	1.350	1.350	1.320	1.320	1.320	8,000

← NewerPage 14 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.