Yunfeng Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.400	1.420	1.360	1.360	1.360	84,000
2022-05-27	1.360	1.380	1.340	1.360	1.360	102,000
2022-05-26	1.330	1.410	1.330	1.340	1.340	44,000
2022-05-25	1.310	1.420	1.310	1.370	1.370	96,000
2022-05-24	1.390	1.390	1.350	1.390	1.390	204,000
2022-05-23	1.390	1.390	1.340	1.340	1.340	88,000
2022-05-20	1.370	1.410	1.360	1.410	1.410	76,000
2022-05-19	1.430	1.430	1.330	1.420	1.420	58,000
2022-05-18	1.430	1.440	1.390	1.390	1.390	34,000
2022-05-17	1.420	1.440	1.420	1.430	1.430	86,000
2022-05-16	1.410	1.410	1.400	1.400	1.400	26,000
2022-05-13	1.460	1.480	1.390	1.410	1.410	94,000
2022-05-12	1.320	1.450	1.310	1.450	1.450	56,000
2022-05-11	1.410	1.420	1.370	1.380	1.380	54,000
2022-05-10	1.380	1.380	1.350	1.370	1.370	306,000
2022-05-06	1.400	1.410	1.370	1.370	1.370	218,880
2022-05-05	1.490	1.510	1.410	1.420	1.420	100,000
2022-05-04	1.380	1.400	1.370	1.380	1.380	62,000
2022-05-03	1.380	1.500	1.380	1.380	1.380	92,000
2022-04-29	1.390	1.420	1.380	1.380	1.380	82,000
2022-04-28	1.380	1.410	1.330	1.360	1.360	150,000
2022-04-27	1.380	1.380	1.340	1.340	1.340	290,000
2022-04-26	1.390	1.390	1.360	1.370	1.370	46,000
2022-04-25	1.410	1.440	1.370	1.380	1.380	176,000
2022-04-22	1.380	1.430	1.380	1.410	1.410	136,000
2022-04-21	1.420	1.430	1.380	1.380	1.380	128,000
2022-04-20	1.400	1.440	1.400	1.430	1.430	80,000
2022-04-19	1.400	1.400	1.400	1.400	1.400	32,000
2022-04-14	1.420	1.500	1.380	1.440	1.440	388,000
2022-04-13	1.390	1.470	1.390	1.420	1.420	68,000
2022-04-12	1.470	1.470	1.410	1.420	1.420	516,000
2022-04-11	1.500	1.500	1.360	1.400	1.400	392,000
2022-04-08	1.520	1.540	1.450	1.490	1.490	96,000
2022-04-07	1.500	1.550	1.500	1.500	1.500	72,000
2022-04-06	1.480	1.500	1.450	1.470	1.470	58,000
2022-04-04	1.480	1.490	1.480	1.480	1.480	20,480
2022-04-01	1.490	1.490	1.410	1.430	1.430	322,000
2022-03-31	1.500	1.500	1.410	1.440	1.440	266,000
2022-03-30	1.420	1.580	1.410	1.510	1.510	472,000
2022-03-29	1.460	1.500	1.420	1.430	1.430	168,000
2022-03-28	1.460	1.600	1.450	1.460	1.460	170,000
2022-03-25	1.580	1.600	1.520	1.520	1.520	380,000
2022-03-24	1.590	1.640	1.570	1.590	1.590	202,000
2022-03-23	1.580	1.700	1.560	1.600	1.600	510,000
2022-03-22	1.500	1.570	1.500	1.570	1.570	76,000
2022-03-21	1.490	1.520	1.430	1.500	1.500	528,000
2022-03-18	1.400	1.480	1.400	1.440	1.440	112,000
2022-03-17	1.400	1.500	1.400	1.450	1.450	210,400
2022-03-16	1.280	1.370	1.280	1.330	1.330	436,000
2022-03-15	1.370	1.390	1.280	1.280	1.280	1,644,000
2022-03-14	1.430	1.450	1.380	1.400	1.400	5,106,000
2022-03-11	1.410	1.440	1.400	1.440	1.440	36,000
2022-03-10	1.440	1.510	1.410	1.410	1.410	238,000
2022-03-09	1.480	1.540	1.380	1.440	1.440	493,000
2022-03-08	1.500	1.510	1.410	1.420	1.420	328,000
2022-03-07	1.580	1.580	1.470	1.470	1.470	422,000
2022-03-04	1.590	1.610	1.560	1.610	1.610	178,000
2022-03-03	1.630	1.630	1.600	1.600	1.600	76,000
2022-03-02	1.640	1.660	1.590	1.640	1.640	536,000
2022-03-01	1.700	1.700	1.650	1.650	1.650	236,400

← NewerPage 18 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.