Yunfeng Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.690	1.690	1.630	1.680	1.680	252,000
2022-02-25	1.710	1.780	1.710	1.740	1.740	78,000
2022-02-24	1.710	1.710	1.680	1.690	1.690	298,000
2022-02-23	1.740	1.770	1.700	1.710	1.710	570,000
2022-02-22	1.720	1.810	1.720	1.800	1.800	326,850
2022-02-21	1.820	1.820	1.820	1.820	1.820	156,000
2022-02-18	1.820	1.880	1.810	1.830	1.830	234,000
2022-02-17	1.890	1.920	1.860	1.860	1.860	96,000
2022-02-16	1.850	1.920	1.850	1.890	1.890	252,000
2022-02-15	1.880	1.880	1.810	1.850	1.850	528,000
2022-02-14	1.820	1.900	1.820	1.850	1.850	344,000
2022-02-11	1.990	2.000	1.850	1.880	1.880	1,598,000
2022-02-10	1.810	1.980	1.810	1.930	1.930	794,000
2022-02-09	1.800	1.900	1.800	1.870	1.870	482,000
2022-02-08	1.750	1.820	1.750	1.800	1.800	214,000
2022-02-07	1.800	1.850	1.750	1.750	1.750	394,000
2022-02-04	1.730	1.790	1.720	1.790	1.790	214,000
2022-01-31	1.710	1.720	1.710	1.720	1.720	68,000
2022-01-28	1.660	1.730	1.650	1.730	1.730	226,000
2022-01-27	1.790	1.790	1.640	1.700	1.700	528,000
2022-01-26	1.720	1.820	1.720	1.790	1.790	482,000
2022-01-25	1.670	1.670	1.630	1.670	1.670	144,000
2022-01-24	1.730	1.730	1.670	1.680	1.680	288,000
2022-01-21	1.700	1.750	1.680	1.720	1.720	298,000
2022-01-20	1.750	1.760	1.690	1.740	1.740	431,000
2022-01-19	1.800	1.840	1.720	1.780	1.780	1,896,000
2022-01-18	1.600	1.830	1.600	1.820	1.820	2,802,000
2022-01-17	1.450	1.590	1.420	1.590	1.590	738,000
2022-01-14	1.430	1.570	1.360	1.480	1.480	564,000
2022-01-13	1.430	1.470	1.400	1.430	1.430	342,000
2022-01-12	1.400	1.460	1.370	1.460	1.460	544,000
2022-01-11	1.390	1.410	1.360	1.390	1.390	466,000
2022-01-10	1.360	1.420	1.270	1.420	1.420	542,000
2022-01-07	1.390	1.390	1.360	1.390	1.390	296,000
2022-01-06	1.380	1.380	1.350	1.360	1.360	392,000
2022-01-05	1.380	1.390	1.370	1.380	1.380	118,000
2022-01-04	1.390	1.400	1.360	1.390	1.390	248,000
2022-01-03	1.370	1.390	1.350	1.390	1.390	74,000
2021-12-31	1.390	1.400	1.350	1.350	1.350	150,000
2021-12-30	1.350	1.370	1.350	1.350	1.350	56,000
2021-12-29	1.340	1.370	1.330	1.370	1.370	84,000
2021-12-28	1.310	1.420	1.290	1.330	1.330	610,000
2021-12-24	1.320	1.440	1.310	1.310	1.310	364,000
2021-12-23	1.400	1.400	1.320	1.370	1.370	28,000
2021-12-22	1.380	1.440	1.300	1.400	1.400	230,200
2021-12-21	1.410	1.460	1.330	1.360	1.360	1,354,000
2021-12-20	1.480	1.550	1.410	1.410	1.410	128,000
2021-12-17	1.560	1.600	1.490	1.490	1.490	748,000
2021-12-16	1.590	1.600	1.570	1.600	1.600	68,000
2021-12-15	1.620	1.680	1.570	1.600	1.600	136,000
2021-12-14	1.600	1.650	1.580	1.650	1.650	138,000
2021-12-13	1.600	1.730	1.600	1.600	1.600	234,000
2021-12-10	1.580	1.620	1.570	1.570	1.570	208,000
2021-12-09	1.580	1.620	1.580	1.620	1.620	82,000
2021-12-08	1.630	1.650	1.570	1.580	1.580	362,000
2021-12-07	1.600	1.710	1.570	1.610	1.610	326,200
2021-12-06	1.690	1.690	1.540	1.570	1.570	1,364,000
2021-12-03	1.800	1.800	1.770	1.770	1.770	36,000
2021-12-02	1.700	1.800	1.700	1.720	1.720	238,200
2021-12-01	1.700	1.720	1.680	1.690	1.690	138,000

← NewerPage 19 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.