Yunfeng Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	1.370	1.390	1.350	1.350	1.350	144,000
2023-03-06	1.330	1.440	1.330	1.440	1.440	666,000
2023-03-03	1.240	1.280	1.240	1.270	1.270	90,000
2023-03-01	1.250	1.270	1.250	1.270	1.270	164,160
2023-02-28	1.260	1.270	1.240	1.270	1.270	14,000
2023-02-27	1.230	1.280	1.220	1.280	1.280	16,000
2023-02-24	1.240	1.280	1.130	1.250	1.250	80,000
2023-02-23	1.290	1.290	1.280	1.280	1.280	2,000
2023-02-22	1.200	1.290	1.200	1.290	1.290	22,000
2023-02-21	1.130	1.240	1.130	1.240	1.240	16,000
2023-02-20	1.180	1.240	1.180	1.200	1.200	186,000
2023-02-17	1.260	1.260	1.250	1.250	1.250	66,000
2023-02-16	1.260	1.280	1.200	1.280	1.280	88,000
2023-02-15	1.280	1.280	1.210	1.260	1.260	18,000
2023-02-14	1.300	1.300	1.280	1.280	1.280	14,000
2023-02-13	1.300	1.300	1.280	1.280	1.280	344,000
2023-02-10	1.380	1.380	1.340	1.340	1.340	182,000
2023-02-09	1.380	1.380	1.380	1.380	1.380	30,532
2023-02-08	1.400	1.400	1.380	1.380	1.380	23,000
2023-02-07	1.370	1.400	1.370	1.400	1.400	314,200
2023-02-06	1.380	1.380	1.370	1.370	1.370	58,000
2023-02-03	1.410	1.410	1.400	1.410	1.410	58,000
2023-02-02	1.440	1.500	1.400	1.420	1.420	242,000
2023-02-01	1.440	1.450	1.390	1.430	1.430	108,000
2023-01-31	1.450	1.450	1.380	1.430	1.430	50,000
2023-01-30	1.390	1.400	1.380	1.380	1.380	138,000
2023-01-27	1.550	1.550	1.400	1.450	1.450	172,000
2023-01-26	1.550	1.630	1.550	1.550	1.550	171,200
2023-01-20	1.550	1.590	1.550	1.560	1.560	146,000
2023-01-19	1.590	1.600	1.530	1.530	1.530	244,000
2023-01-18	1.390	1.540	1.390	1.500	1.500	432,000
2023-01-17	1.450	1.560	1.390	1.420	1.420	140,000
2023-01-16	1.400	1.450	1.350	1.400	1.400	70,000
2023-01-13	1.390	1.420	1.320	1.400	1.400	136,000
2023-01-12	1.320	1.370	1.310	1.310	1.310	126,000
2023-01-11	1.310	1.380	1.280	1.320	1.320	192,000
2023-01-10	1.380	1.450	1.330	1.330	1.330	384,000
2023-01-09	1.230	1.450	1.230	1.370	1.370	1,246,000
2023-01-06	1.200	1.290	1.180	1.180	1.180	164,000
2023-01-05	1.160	1.250	1.150	1.180	1.180	456,000
2023-01-04	1.080	1.170	1.080	1.090	1.090	222,000
2023-01-03	1.070	1.080	1.070	1.080	1.080	50,000
2022-12-30	1.020	1.080	1.000	1.080	1.080	132,000
2022-12-29	1.050	1.060	1.010	1.030	1.030	108,000
2022-12-28	1.110	1.110	1.050	1.100	1.100	80,400
2022-12-23	1.060	1.140	1.060	1.120	1.120	12,000
2022-12-22	1.080	1.100	1.080	1.100	1.100	68,000
2022-12-21	1.050	1.070	1.050	1.070	1.070	84,000
2022-12-16	1.050	1.070	1.050	1.070	1.070	22,000
2022-12-15	1.110	1.120	1.050	1.110	1.110	48,000
2022-12-14	1.110	1.130	1.110	1.110	1.110	6,000
2022-12-13	1.100	1.150	1.100	1.100	1.100	42,000
2022-12-12	1.120	1.130	1.050	1.100	1.100	606,000
2022-12-09	1.080	1.170	1.080	1.150	1.150	232,000
2022-12-08	1.040	1.090	1.040	1.070	1.070	382,000
2022-12-07	1.080	1.130	1.020	1.020	1.020	194,000
2022-12-06	1.060	1.160	1.050	1.070	1.070	29,850
2022-12-05	1.180	1.180	1.060	1.060	1.060	626,000
2022-12-02	1.110	1.110	1.050	1.050	1.050	12,000
2022-12-01	1.050	1.130	1.050	1.110	1.110	430,000

← NewerPage 15 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.