Yunfeng Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.600	1.610	1.490	1.500	1.500	4,924,705
2026-07-27	1.620	1.660	1.540	1.600	1.600	4,562,213
2026-07-24	1.610	1.620	1.580	1.620	1.620	3,007,282
2026-07-23	1.610	1.670	1.610	1.660	1.660	3,252,000
2026-07-22	1.680	1.700	1.590	1.630	1.630	3,174,000
2026-07-21	1.540	1.690	1.540	1.680	1.680	9,084,000
2026-07-20	1.550	1.580	1.500	1.520	1.520	3,973,000
2026-07-17	1.640	1.660	1.460	1.500	1.500	9,368,400
2026-07-16	1.600	1.670	1.600	1.650	1.650	5,507,000
2026-07-15	1.570	1.630	1.550	1.600	1.600	3,508,000
2026-07-14	1.540	1.570	1.490	1.570	1.570	4,907,880
2026-07-13	1.620	1.620	1.530	1.560	1.560	3,464,000
2026-07-10	1.630	1.690	1.610	1.630	1.630	3,308,000
2026-07-09	1.680	1.690	1.610	1.630	1.630	1,726,000
2026-07-08	1.630	1.700	1.620	1.680	1.680	3,162,400
2026-07-07	1.700	1.710	1.630	1.630	1.630	2,540,000
2026-07-06	1.760	1.820	1.690	1.690	1.690	3,985,000
2026-07-03	1.680	1.790	1.670	1.760	1.760	5,748,000
2026-07-02	1.610	1.710	1.610	1.680	1.680	4,448,000
2026-06-30	1.610	1.650	1.580	1.610	1.610	4,322,000
2026-06-29	1.550	1.650	1.550	1.610	1.610	6,392,000
2026-06-26	1.690	1.690	1.560	1.560	1.560	5,044,000
2026-06-25	1.650	1.700	1.610	1.700	1.700	8,026,000
2026-06-24	1.750	1.760	1.650	1.650	1.650	4,055,000
2026-06-23	1.800	1.830	1.720	1.740	1.740	7,442,000
2026-06-22	1.800	1.840	1.740	1.810	1.810	4,428,000
2026-06-18	1.920	1.920	1.770	1.800	1.800	6,024,000
2026-06-17	1.960	2.040	1.930	1.950	1.950	3,566,000
2026-06-16	1.990	2.000	1.930	1.960	1.960	2,334,000
2026-06-15	1.940	2.070	1.940	2.000	2.000	4,365,120
2026-06-12	1.900	2.000	1.900	1.930	1.930	3,832,000
2026-06-11	1.920	1.920	1.860	1.890	1.890	3,946,000
2026-06-10	1.910	1.910	1.840	1.910	1.910	6,480,000
2026-06-09	2.000	2.010	1.920	1.920	1.920	5,005,300
2026-06-08	2.000	2.020	1.930	2.000	2.000	5,210,447
2026-06-05	2.120	2.120	2.040	2.050	2.050	3,380,000
2026-06-04	2.140	2.140	2.080	2.120	2.120	4,787,700
2026-06-03	2.160	2.160	2.090	2.140	2.140	2,848,400
2026-06-02	2.170	2.210	2.100	2.190	2.190	4,763,000
2026-06-01	2.070	2.170	2.050	2.170	2.170	4,322,000
2026-05-29	2.150	2.150	2.000	2.070	2.070	3,652,000
2026-05-28	2.130	2.150	2.000	2.140	2.140	10,357,100
2026-05-27	2.150	2.180	2.090	2.140	2.140	5,532,085
2026-05-26	2.160	2.210	2.000	2.180	2.180	7,381,200
2026-05-22	2.200	2.250	2.190	2.200	2.200	3,954,000
2026-05-21	2.250	2.260	2.160	2.200	2.200	5,262,000
2026-05-20	2.270	2.290	2.190	2.250	2.250	7,835,000
2026-05-19	2.340	2.360	2.230	2.270	2.270	5,610,000
2026-05-18	2.440	2.440	2.300	2.370	2.370	7,682,000
2026-05-15	2.430	2.500	2.390	2.440	2.440	6,456,000
2026-05-14	2.500	2.560	2.410	2.410	2.410	6,194,000
2026-05-13	2.580	2.580	2.440	2.500	2.500	8,448,000
2026-05-12	2.630	2.660	2.540	2.560	2.560	5,884,300
2026-05-11	2.700	2.700	2.610	2.620	2.620	6,719,000
2026-05-08	2.740	2.740	2.650	2.680	2.680	3,694,385
2026-05-07	2.660	2.760	2.660	2.740	2.740	4,884,000
2026-05-06	2.770	2.770	2.660	2.680	2.680	3,666,000
2026-05-05	2.780	2.780	2.690	2.730	2.730	2,583,500
2026-05-04	2.660	2.840	2.660	2.780	2.780	6,580,636
2026-04-30	2.690	2.720	2.630	2.670	2.670	3,050,000

← NewerPage 2 of 20 · 1,171 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.