Yunfeng Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	1.230	1.240	1.230	1.240	1.240	34,000
2022-08-29	1.250	1.250	1.230	1.240	1.240	80,000
2022-08-25	1.230	1.250	1.230	1.250	1.250	28,000
2022-08-24	1.260	1.300	1.220	1.220	1.220	236,000
2022-08-22	1.300	1.300	1.260	1.300	1.300	26,000
2022-08-18	1.260	1.310	1.260	1.300	1.300	14,000
2022-08-17	1.250	1.270	1.230	1.260	1.260	176,000
2022-08-16	1.250	1.270	1.250	1.270	1.270	244,000
2022-08-15	1.250	1.290	1.250	1.270	1.270	136,000
2022-08-12	1.260	1.300	1.230	1.270	1.270	326,000
2022-08-11	1.290	1.300	1.290	1.300	1.300	18,000
2022-08-10	1.260	1.290	1.220	1.290	1.290	120,000
2022-08-09	1.260	1.320	1.260	1.320	1.320	82,000
2022-08-08	1.250	1.320	1.250	1.320	1.320	58,000
2022-08-05	1.270	1.280	1.270	1.270	1.270	160,000
2022-08-04	1.290	1.300	1.270	1.270	1.270	256,000
2022-08-03	1.270	1.320	1.220	1.320	1.320	100,000
2022-08-02	1.310	1.350	1.260	1.290	1.290	236,000
2022-08-01	1.330	1.400	1.230	1.330	1.330	386,000
2022-07-29	1.340	1.400	1.340	1.380	1.380	182,000
2022-07-28	1.430	1.430	1.320	1.380	1.380	236,000
2022-07-27	1.450	1.450	1.370	1.390	1.390	172,000
2022-07-26	1.480	1.480	1.420	1.430	1.430	142,000
2022-07-25	1.440	1.500	1.440	1.480	1.480	104,000
2022-07-22	1.430	1.490	1.430	1.460	1.460	122,000
2022-07-21	1.430	1.470	1.420	1.450	1.450	52,000
2022-07-20	1.460	1.490	1.450	1.450	1.450	114,000
2022-07-19	1.450	1.510	1.400	1.450	1.450	94,000
2022-07-18	1.490	1.500	1.440	1.460	1.460	214,000
2022-07-14	1.480	1.480	1.480	1.480	1.480	30,000
2022-07-13	1.450	1.480	1.450	1.480	1.480	12,000
2022-07-12	1.440	1.500	1.440	1.480	1.480	18,000
2022-07-11	1.460	1.500	1.460	1.470	1.470	86,000
2022-07-08	1.450	1.490	1.450	1.460	1.460	42,000
2022-07-07	1.440	1.480	1.440	1.480	1.480	44,240
2022-07-06	1.440	1.480	1.420	1.450	1.450	84,000
2022-07-05	1.440	1.500	1.430	1.450	1.450	273,400
2022-07-04	1.450	1.510	1.410	1.420	1.420	260,000
2022-06-30	1.440	1.510	1.440	1.450	1.450	118,000
2022-06-29	1.470	1.480	1.440	1.440	1.440	82,000
2022-06-28	1.480	1.570	1.440	1.470	1.470	428,000
2022-06-27	1.430	1.460	1.370	1.420	1.420	430,000
2022-06-24	1.430	1.450	1.390	1.390	1.390	126,000
2022-06-23	1.350	1.440	1.350	1.390	1.390	94,000
2022-06-22	1.380	1.450	1.380	1.400	1.400	106,000
2022-06-21	1.410	1.470	1.380	1.420	1.420	142,000
2022-06-20	1.450	1.450	1.400	1.410	1.410	33,200
2022-06-17	1.470	1.510	1.390	1.390	1.390	374,000
2022-06-16	1.530	1.540	1.460	1.470	1.470	290,000
2022-06-15	1.460	1.530	1.460	1.470	1.470	108,000
2022-06-14	1.420	1.470	1.420	1.420	1.420	36,000
2022-06-13	1.490	1.500	1.410	1.410	1.410	42,000
2022-06-10	1.470	1.500	1.430	1.490	1.490	194,000
2022-06-09	1.490	1.550	1.440	1.500	1.500	494,000
2022-06-08	1.390	1.500	1.390	1.470	1.470	500,000
2022-06-07	1.400	1.440	1.400	1.400	1.400	142,000
2022-06-06	1.400	1.400	1.390	1.400	1.400	60,000
2022-06-02	1.410	1.410	1.370	1.370	1.370	110,000
2022-06-01	1.360	1.430	1.360	1.420	1.420	34,000
2022-05-31	1.330	1.440	1.310	1.410	1.410	218,000

← NewerPage 17 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.