Yunfeng Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.970	1.050	0.970	1.020	1.020	78,000
2022-11-29	0.990	1.000	0.930	0.970	0.970	146,000
2022-11-28	0.980	0.980	0.900	0.980	0.980	104,000
2022-11-25	0.990	1.030	0.990	0.990	0.990	206,000
2022-11-24	1.030	1.030	1.020	1.020	1.020	2,000
2022-11-23	0.990	1.090	0.950	1.030	1.030	406,000
2022-11-21	0.980	0.990	0.950	0.970	0.970	14,000
2022-11-18	1.030	1.050	0.910	0.930	0.930	116,000
2022-11-17	1.050	1.050	0.980	1.030	1.030	44,000
2022-11-16	1.090	1.090	1.030	1.050	1.050	134,000
2022-11-15	0.980	1.190	0.980	1.050	1.050	250,000
2022-11-14	0.900	0.990	0.900	0.990	0.990	4,000
2022-11-11	0.910	0.930	0.900	0.900	0.900	80,000
2022-11-09	0.860	0.880	0.860	0.880	0.880	32,000
2022-11-08	0.910	0.910	0.900	0.900	0.900	10,000
2022-11-07	0.910	0.910	0.900	0.900	0.900	30,000
2022-11-04	0.830	0.850	0.830	0.840	0.840	120,000
2022-11-02	0.760	0.810	0.720	0.810	0.810	88,000
2022-11-01	0.800	0.840	0.670	0.820	0.820	1,580,000
2022-10-31	0.880	0.880	0.880	0.880	0.880	12,000
2022-10-28	0.880	0.880	0.820	0.880	0.880	126,000
2022-10-27	0.900	0.900	0.890	0.890	0.890	20,000
2022-10-26	0.800	0.830	0.800	0.830	0.830	20,000
2022-10-25	0.830	0.860	0.830	0.830	0.830	40,000
2022-10-24	0.830	0.830	0.790	0.800	0.800	142,000
2022-10-21	0.890	0.950	0.890	0.890	0.890	284,000
2022-10-20	0.870	0.890	0.820	0.890	0.890	42,000
2022-10-18	0.850	0.900	0.850	0.900	0.900	52,000
2022-10-17	0.820	0.840	0.800	0.840	0.840	74,000
2022-10-14	0.850	0.850	0.830	0.830	0.830	66,200
2022-10-13	0.820	0.870	0.800	0.860	0.860	110,000
2022-10-12	0.800	0.880	0.800	0.880	0.880	266,000
2022-10-11	0.900	0.920	0.840	0.850	0.850	264,000
2022-10-10	0.910	0.920	0.880	0.900	0.900	350,000
2022-10-07	0.910	0.960	0.910	0.960	0.960	108,000
2022-10-06	0.960	0.970	0.920	0.970	0.970	428,000
2022-10-05	1.030	1.030	0.980	0.990	0.990	334,000
2022-10-03	1.040	1.040	0.950	1.000	1.000	38,000
2022-09-30	1.030	1.090	0.990	1.040	1.040	390,000
2022-09-29	1.010	1.060	1.010	1.020	1.020	46,000
2022-09-28	1.020	1.040	1.010	1.010	1.010	144,000
2022-09-27	1.030	1.060	1.020	1.040	1.040	146,000
2022-09-26	1.030	1.060	1.020	1.060	1.060	220,000
2022-09-23	1.030	1.080	1.030	1.040	1.040	232,000
2022-09-22	1.050	1.060	1.020	1.020	1.020	402,000
2022-09-21	1.090	1.120	1.040	1.120	1.120	468,000
2022-09-20	1.120	1.120	1.120	1.120	1.120	22,000
2022-09-19	1.160	1.170	1.100	1.120	1.120	200,000
2022-09-16	1.160	1.160	1.160	1.160	1.160	10,000
2022-09-15	1.140	1.180	1.140	1.160	1.160	34,000
2022-09-14	1.150	1.160	1.150	1.160	1.160	22,000
2022-09-13	1.180	1.180	1.170	1.170	1.170	48,000
2022-09-09	1.150	1.190	1.140	1.190	1.190	96,000
2022-09-08	1.220	1.220	1.140	1.150	1.150	392,000
2022-09-07	1.220	1.220	1.220	1.220	1.220	84,000
2022-09-06	1.220	1.220	1.220	1.220	1.220	134,000
2022-09-05	1.230	1.230	1.220	1.220	1.220	130,000
2022-09-02	1.230	1.250	1.230	1.250	1.250	62,000
2022-09-01	1.250	1.250	1.220	1.250	1.250	20,000
2022-08-31	1.250	1.250	1.250	1.250	1.250	50,000

← NewerPage 16 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.