Yunfeng Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.410 | 3.470 | 3.380 | 3.440 | 3.440 | 5,049,010 |
| 2026-01-26 | 3.520 | 3.520 | 3.390 | 3.410 | 3.410 | 7,499,258 |
| 2026-01-23 | 3.520 | 3.600 | 3.460 | 3.520 | 3.520 | 9,887,500 |
| 2026-01-22 | 3.610 | 3.650 | 3.460 | 3.460 | 3.460 | 8,046,168 |
| 2026-01-21 | 3.380 | 3.620 | 3.310 | 3.610 | 3.610 | 14,665,560 |
| 2026-01-20 | 3.400 | 3.430 | 3.340 | 3.380 | 3.380 | 6,993,114 |
| 2026-01-19 | 3.500 | 3.500 | 3.360 | 3.360 | 3.360 | 8,203,000 |
| 2026-01-16 | 3.670 | 3.750 | 3.480 | 3.500 | 3.500 | 14,309,100 |
| 2026-01-15 | 3.840 | 3.840 | 3.530 | 3.610 | 3.610 | 22,606,000 |
| 2026-01-14 | 3.520 | 3.840 | 3.520 | 3.840 | 3.840 | 38,777,801 |
| 2026-01-13 | 3.490 | 3.580 | 3.430 | 3.450 | 3.450 | 10,804,400 |
| 2026-01-12 | 3.360 | 3.460 | 3.260 | 3.450 | 3.450 | 13,413,180 |
| 2026-01-09 | 3.380 | 3.430 | 3.320 | 3.360 | 3.360 | 8,098,230 |
| 2026-01-08 | 3.500 | 3.500 | 3.330 | 3.380 | 3.380 | 6,658,200 |
| 2026-01-07 | 3.650 | 3.650 | 3.430 | 3.500 | 3.500 | 8,736,300 |
| 2026-01-06 | 3.480 | 3.700 | 3.470 | 3.650 | 3.650 | 16,081,100 |
| 2026-01-05 | 3.370 | 3.500 | 3.350 | 3.460 | 3.460 | 9,753,100 |
| 2026-01-02 | 3.160 | 3.410 | 3.160 | 3.310 | 3.310 | 9,650,058 |
| 2025-12-31 | 3.210 | 3.210 | 3.130 | 3.160 | 3.160 | 4,643,000 |
| 2025-12-30 | 3.250 | 3.290 | 3.200 | 3.210 | 3.210 | 6,245,100 |
| 2025-12-29 | 3.350 | 3.420 | 3.250 | 3.300 | 3.300 | 6,899,010 |
| 2025-12-24 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 2,206,000 |
| 2025-12-23 | 3.480 | 3.590 | 3.430 | 3.460 | 3.460 | 8,272,100 |
| 2025-12-22 | 3.360 | 3.550 | 3.360 | 3.470 | 3.470 | 10,160,800 |
| 2025-12-19 | 3.140 | 3.330 | 3.120 | 3.330 | 3.330 | 8,490,410 |
| 2025-12-18 | 3.150 | 3.170 | 3.100 | 3.140 | 3.140 | 4,588,010 |
| 2025-12-17 | 3.140 | 3.240 | 3.120 | 3.210 | 3.210 | 7,197,024 |
| 2025-12-16 | 3.200 | 3.200 | 3.100 | 3.130 | 3.130 | 10,896,000 |
| 2025-12-15 | 3.300 | 3.300 | 3.180 | 3.230 | 3.230 | 6,144,000 |
| 2025-12-12 | 3.200 | 3.360 | 3.180 | 3.300 | 3.300 | 10,494,403 |
| 2025-12-11 | 3.430 | 3.430 | 3.180 | 3.200 | 3.200 | 10,302,000 |
| 2025-12-10 | 3.400 | 3.440 | 3.310 | 3.370 | 3.370 | 6,114,780 |
| 2025-12-09 | 3.350 | 3.410 | 3.320 | 3.370 | 3.370 | 7,332,000 |
| 2025-12-08 | 3.400 | 3.440 | 3.340 | 3.350 | 3.350 | 4,694,101 |
| 2025-12-05 | 3.380 | 3.490 | 3.380 | 3.400 | 3.400 | 5,676,000 |
| 2025-12-04 | 3.390 | 3.500 | 3.370 | 3.440 | 3.440 | 9,584,200 |
| 2025-12-03 | 3.300 | 3.400 | 3.290 | 3.340 | 3.340 | 7,566,100 |
| 2025-12-02 | 3.390 | 3.440 | 3.250 | 3.280 | 3.280 | 11,972,203 |
| 2025-12-01 | 3.700 | 3.700 | 3.310 | 3.380 | 3.380 | 31,436,837 |
| 2025-11-28 | 3.710 | 3.880 | 3.710 | 3.800 | 3.800 | 10,581,000 |
| 2025-11-27 | 3.540 | 3.790 | 3.540 | 3.710 | 3.710 | 8,717,200 |
| 2025-11-26 | 3.740 | 3.760 | 3.570 | 3.570 | 3.570 | 6,442,500 |
| 2025-11-25 | 3.610 | 3.750 | 3.610 | 3.680 | 3.680 | 8,210,445 |
| 2025-11-24 | 3.430 | 3.640 | 3.430 | 3.570 | 3.570 | 15,020,634 |
| 2025-11-21 | 3.540 | 3.540 | 3.380 | 3.420 | 3.420 | 14,079,000 |
| 2025-11-20 | 3.660 | 3.710 | 3.530 | 3.580 | 3.580 | 8,744,338 |
| 2025-11-19 | 3.620 | 3.750 | 3.600 | 3.650 | 3.650 | 5,954,000 |
| 2025-11-18 | 3.700 | 3.730 | 3.600 | 3.610 | 3.610 | 10,259,118 |
| 2025-11-17 | 3.810 | 3.900 | 3.700 | 3.760 | 3.760 | 8,064,000 |
| 2025-11-14 | 3.800 | 3.930 | 3.800 | 3.840 | 3.840 | 10,618,100 |
| 2025-11-13 | 3.960 | 4.020 | 3.880 | 3.960 | 3.960 | 7,427,800 |
| 2025-11-12 | 4.150 | 4.150 | 3.900 | 3.960 | 3.960 | 11,569,000 |
| 2025-11-11 | 4.270 | 4.270 | 4.050 | 4.090 | 4.090 | 7,354,000 |
| 2025-11-10 | 3.970 | 4.260 | 3.970 | 4.180 | 4.180 | 20,958,600 |
| 2025-11-07 | 4.000 | 4.000 | 3.830 | 3.910 | 3.910 | 8,828,222 |
| 2025-11-06 | 3.940 | 4.050 | 3.900 | 4.020 | 4.020 | 8,016,500 |
| 2025-11-05 | 3.800 | 3.950 | 3.710 | 3.940 | 3.940 | 20,900,713 |
| 2025-11-04 | 4.260 | 4.260 | 3.880 | 3.930 | 3.930 | 29,261,361 |
| 2025-11-03 | 4.190 | 4.290 | 4.070 | 4.260 | 4.260 | 12,401,231 |
| 2025-10-31 | 4.240 | 4.270 | 4.150 | 4.180 | 4.180 | 11,446,000 |
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.