Yunfeng Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.300 | 4.360 | 4.110 | 4.250 | 4.250 | 26,939,320 |
| 2025-10-28 | 4.500 | 4.530 | 4.260 | 4.300 | 4.300 | 22,620,080 |
| 2025-10-27 | 4.450 | 4.690 | 4.450 | 4.530 | 4.530 | 40,896,986 |
| 2025-10-24 | 4.500 | 4.540 | 4.320 | 4.350 | 4.350 | 19,468,000 |
| 2025-10-23 | 4.450 | 4.500 | 4.300 | 4.430 | 4.430 | 27,670,000 |
| 2025-10-22 | 4.650 | 4.650 | 4.400 | 4.490 | 4.490 | 23,030,800 |
| 2025-10-21 | 4.560 | 4.760 | 4.450 | 4.620 | 4.620 | 38,942,500 |
| 2025-10-20 | 4.800 | 4.850 | 4.450 | 4.560 | 4.560 | 65,452,309 |
| 2025-10-17 | 5.300 | 5.310 | 4.940 | 4.940 | 4.940 | 39,082,942 |
| 2025-10-16 | 5.500 | 5.550 | 5.330 | 5.350 | 5.350 | 13,604,819 |
| 2025-10-15 | 5.310 | 5.680 | 5.310 | 5.500 | 5.500 | 29,849,150 |
| 2025-10-14 | 5.700 | 5.830 | 5.240 | 5.300 | 5.300 | 45,450,200 |
| 2025-10-13 | 5.460 | 5.740 | 5.340 | 5.530 | 5.530 | 79,980,642 |
| 2025-10-10 | 6.020 | 6.110 | 5.830 | 5.880 | 5.880 | 42,103,684 |
| 2025-10-09 | 6.340 | 6.350 | 6.130 | 6.200 | 6.200 | 35,368,162 |
| 2025-10-08 | 6.500 | 6.510 | 6.070 | 6.270 | 6.270 | 55,633,042 |
| 2025-10-06 | 6.300 | 6.780 | 6.300 | 6.510 | 6.510 | 106,920,463 |
| 2025-10-03 | 6.110 | 6.550 | 6.090 | 6.200 | 6.200 | 119,768,052 |
| 2025-10-02 | 5.300 | 5.970 | 5.070 | 5.840 | 5.840 | 88,958,303 |
| 2025-09-30 | 5.380 | 5.420 | 5.120 | 5.190 | 5.190 | 24,020,700 |
| 2025-09-29 | 5.200 | 5.400 | 5.110 | 5.240 | 5.240 | 33,548,414 |
| 2025-09-26 | 5.350 | 5.520 | 5.190 | 5.210 | 5.210 | 50,516,461 |
| 2025-09-25 | 5.650 | 5.680 | 5.350 | 5.380 | 5.380 | 52,211,398 |
| 2025-09-24 | 5.870 | 5.930 | 5.490 | 5.760 | 5.760 | 62,293,199 |
| 2025-09-23 | 6.000 | 6.020 | 5.770 | 5.860 | 5.860 | 52,697,513 |
| 2025-09-22 | 6.420 | 6.440 | 6.100 | 6.120 | 6.120 | 56,667,446 |
| 2025-09-19 | 5.800 | 6.450 | 5.630 | 6.390 | 6.390 | 114,186,248 |
| 2025-09-18 | 6.160 | 6.280 | 5.680 | 5.780 | 5.780 | 102,858,408 |
| 2025-09-17 | 6.100 | 6.310 | 6.010 | 6.100 | 6.100 | 83,946,990 |
| 2025-09-16 | 6.550 | 6.690 | 5.890 | 5.930 | 5.930 | 438,849,244 |
| 2025-09-15 | 6.200 | 7.360 | 6.200 | 7.330 | 7.330 | 127,668,126 |
| 2025-09-12 | 6.590 | 6.940 | 6.110 | 6.130 | 6.130 | 118,441,317 |
| 2025-09-11 | 5.560 | 6.740 | 5.300 | 6.490 | 6.490 | 216,660,797 |
| 2025-09-10 | 4.870 | 5.950 | 4.520 | 5.420 | 5.420 | 266,813,218 |
| 2025-09-09 | 4.090 | 4.260 | 4.000 | 4.240 | 4.240 | 49,715,387 |
| 2025-09-08 | 3.900 | 4.120 | 3.820 | 3.950 | 3.950 | 38,778,000 |
| 2025-09-05 | 3.570 | 3.960 | 3.490 | 3.920 | 3.920 | 62,862,680 |
| 2025-09-04 | 3.420 | 3.690 | 3.420 | 3.570 | 3.570 | 36,345,399 |
| 2025-09-03 | 3.780 | 3.850 | 3.360 | 3.370 | 3.370 | 53,713,000 |
| 2025-09-02 | 3.850 | 3.990 | 3.550 | 3.670 | 3.670 | 68,221,100 |
| 2025-09-01 | 3.290 | 3.460 | 3.270 | 3.350 | 3.350 | 36,187,340 |
| 2025-08-29 | 3.290 | 3.330 | 3.160 | 3.180 | 3.180 | 16,288,000 |
| 2025-08-28 | 3.210 | 3.220 | 3.070 | 3.200 | 3.200 | 9,034,000 |
| 2025-08-27 | 3.340 | 3.350 | 3.150 | 3.200 | 3.200 | 13,254,200 |
| 2025-08-26 | 3.100 | 3.370 | 3.070 | 3.320 | 3.320 | 25,012,344 |
| 2025-08-25 | 3.130 | 3.250 | 3.090 | 3.120 | 3.120 | 16,118,000 |
| 2025-08-22 | 3.080 | 3.120 | 3.030 | 3.080 | 3.080 | 10,592,000 |
| 2025-08-21 | 3.000 | 3.130 | 3.000 | 3.080 | 3.080 | 16,684,000 |
| 2025-08-20 | 3.060 | 3.060 | 2.880 | 2.940 | 2.940 | 13,734,000 |
| 2025-08-19 | 3.100 | 3.240 | 3.030 | 3.070 | 3.070 | 36,826,000 |
| 2025-08-18 | 2.890 | 2.950 | 2.820 | 2.880 | 2.880 | 11,084,000 |
| 2025-08-15 | 2.780 | 2.910 | 2.670 | 2.890 | 2.890 | 20,026,000 |
| 2025-08-14 | 2.890 | 3.040 | 2.860 | 2.870 | 2.870 | 18,734,000 |
| 2025-08-13 | 2.780 | 2.970 | 2.740 | 2.890 | 2.890 | 26,225,738 |
| 2025-08-12 | 2.600 | 2.780 | 2.570 | 2.740 | 2.740 | 15,556,400 |
| 2025-08-11 | 2.800 | 2.820 | 2.570 | 2.610 | 2.610 | 27,924,988 |
| 2025-08-08 | 2.830 | 2.880 | 2.710 | 2.800 | 2.800 | 17,758,000 |
| 2025-08-07 | 2.940 | 2.950 | 2.790 | 2.790 | 2.790 | 15,539,000 |
| 2025-08-06 | 2.960 | 2.960 | 2.780 | 2.900 | 2.900 | 12,438,000 |
| 2025-08-05 | 2.750 | 3.090 | 2.650 | 2.930 | 2.930 | 49,177,400 |
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.