Yunfeng Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.010 | 3.050 | 2.780 | 2.830 | 2.830 | 34,328,000 |
| 2025-08-01 | 3.660 | 3.680 | 3.010 | 3.040 | 3.040 | 64,144,609 |
| 2025-07-31 | 3.650 | 3.730 | 3.550 | 3.620 | 3.620 | 14,988,000 |
| 2025-07-30 | 3.850 | 3.850 | 3.630 | 3.670 | 3.670 | 16,292,999 |
| 2025-07-29 | 3.950 | 3.950 | 3.710 | 3.860 | 3.860 | 18,919,000 |
| 2025-07-28 | 3.780 | 4.070 | 3.750 | 3.960 | 3.960 | 36,009,000 |
| 2025-07-25 | 3.750 | 3.800 | 3.630 | 3.700 | 3.700 | 13,562,000 |
| 2025-07-24 | 3.750 | 3.850 | 3.710 | 3.750 | 3.750 | 16,258,000 |
| 2025-07-23 | 3.710 | 3.860 | 3.600 | 3.710 | 3.710 | 46,970,400 |
| 2025-07-22 | 4.260 | 4.280 | 3.640 | 3.760 | 3.760 | 80,370,700 |
| 2025-07-21 | 4.480 | 4.480 | 4.130 | 4.260 | 4.260 | 62,017,400 |
| 2025-07-18 | 3.810 | 4.420 | 3.680 | 4.370 | 4.370 | 92,244,400 |
| 2025-07-17 | 3.660 | 3.900 | 3.560 | 3.800 | 3.800 | 67,790,796 |
| 2025-07-16 | 3.450 | 3.760 | 3.430 | 3.610 | 3.610 | 48,575,000 |
| 2025-07-15 | 3.410 | 3.920 | 3.410 | 3.550 | 3.550 | 153,431,600 |
| 2025-07-14 | 3.040 | 3.120 | 2.900 | 2.970 | 2.970 | 27,742,000 |
| 2025-07-11 | 3.090 | 3.210 | 2.960 | 2.990 | 2.990 | 51,462,228 |
| 2025-07-10 | 3.000 | 3.200 | 2.880 | 3.100 | 3.100 | 77,737,000 |
| 2025-07-09 | 3.000 | 3.090 | 2.820 | 2.940 | 2.940 | 60,566,000 |
| 2025-07-08 | 2.510 | 3.060 | 2.450 | 3.000 | 3.000 | 98,373,400 |
| 2025-07-07 | 2.390 | 2.600 | 2.330 | 2.510 | 2.510 | 52,223,000 |
| 2025-07-04 | 2.250 | 2.400 | 2.210 | 2.320 | 2.320 | 20,534,500 |
| 2025-07-03 | 2.200 | 2.280 | 2.200 | 2.240 | 2.240 | 8,416,500 |
| 2025-07-02 | 2.310 | 2.330 | 2.190 | 2.200 | 2.200 | 13,442,920 |
| 2025-06-30 | 2.300 | 2.410 | 2.280 | 2.290 | 2.290 | 14,706,000 |
| 2025-06-27 | 2.440 | 2.520 | 2.280 | 2.280 | 2.280 | 22,935,500 |
| 2025-06-26 | 2.460 | 2.640 | 2.200 | 2.400 | 2.400 | 74,464,500 |
| 2025-06-25 | 2.220 | 2.450 | 2.090 | 2.450 | 2.450 | 79,802,000 |
| 2025-06-24 | 2.260 | 2.290 | 2.190 | 2.210 | 2.210 | 15,592,000 |
| 2025-06-23 | 2.180 | 2.320 | 2.050 | 2.210 | 2.210 | 26,008,800 |
| 2025-06-20 | 2.290 | 2.360 | 2.220 | 2.220 | 2.220 | 11,763,000 |
| 2025-06-19 | 2.610 | 2.650 | 2.280 | 2.290 | 2.290 | 38,278,161 |
| 2025-06-18 | 2.480 | 2.570 | 2.450 | 2.480 | 2.480 | 22,344,999 |
| 2025-06-17 | 2.560 | 2.710 | 2.410 | 2.440 | 2.440 | 62,373,000 |
| 2025-06-16 | 2.450 | 2.620 | 2.380 | 2.500 | 2.500 | 59,608,460 |
| 2025-06-13 | 2.840 | 2.960 | 2.260 | 2.270 | 2.270 | 118,077,258 |
| 2025-06-12 | 1.770 | 3.510 | 1.710 | 2.730 | 2.730 | 88,633,008 |
| 2025-06-11 | 1.770 | 1.840 | 1.770 | 1.770 | 1.770 | 1,078,000 |
| 2025-06-10 | 1.830 | 1.830 | 1.750 | 1.770 | 1.770 | 984,000 |
| 2025-06-09 | 1.760 | 1.850 | 1.760 | 1.830 | 1.830 | 1,970,000 |
| 2025-06-06 | 1.830 | 1.830 | 1.760 | 1.760 | 1.760 | 740,000 |
| 2025-06-05 | 1.820 | 1.870 | 1.780 | 1.830 | 1.830 | 1,904,000 |
| 2025-06-04 | 1.790 | 1.830 | 1.760 | 1.800 | 1.800 | 1,016,000 |
| 2025-06-03 | 1.850 | 1.890 | 1.790 | 1.790 | 1.790 | 2,001,000 |
| 2025-06-02 | 1.750 | 1.840 | 1.680 | 1.830 | 1.830 | 1,270,000 |
| 2025-05-30 | 1.850 | 1.850 | 1.720 | 1.750 | 1.750 | 2,004,000 |
| 2025-05-29 | 1.680 | 1.860 | 1.650 | 1.830 | 1.830 | 5,272,000 |
| 2025-05-28 | 1.790 | 1.790 | 1.630 | 1.690 | 1.690 | 3,142,000 |
| 2025-05-27 | 1.850 | 1.860 | 1.770 | 1.790 | 1.790 | 1,854,000 |
| 2025-05-26 | 1.890 | 1.940 | 1.830 | 1.850 | 1.850 | 1,702,000 |
| 2025-05-23 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 1,372,000 |
| 2025-05-22 | 1.950 | 2.000 | 1.890 | 1.940 | 1.940 | 1,942,000 |
| 2025-05-21 | 1.900 | 2.000 | 1.870 | 1.950 | 1.950 | 3,826,000 |
| 2025-05-20 | 1.860 | 1.950 | 1.860 | 1.950 | 1.950 | 4,868,400 |
| 2025-05-19 | 2.010 | 2.050 | 1.870 | 1.870 | 1.870 | 2,342,000 |
| 2025-05-16 | 2.050 | 2.050 | 1.870 | 2.000 | 2.000 | 2,842,400 |
| 2025-05-15 | 2.110 | 2.150 | 1.970 | 2.000 | 2.000 | 3,726,266 |
| 2025-05-14 | 2.060 | 2.140 | 2.040 | 2.080 | 2.080 | 4,544,000 |
| 2025-05-13 | 1.900 | 2.130 | 1.820 | 2.050 | 2.050 | 10,916,941 |
| 2025-05-12 | 2.210 | 2.370 | 1.810 | 1.890 | 1.890 | 12,588,000 |
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.