Yunfeng Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.340 | 2.600 | 2.110 | 2.190 | 2.190 | 26,524,000 |
| 2025-05-08 | 2.080 | 2.450 | 2.040 | 2.290 | 2.290 | 21,265,400 |
| 2025-05-07 | 2.010 | 2.500 | 2.000 | 2.010 | 2.010 | 32,531,336 |
| 2025-05-06 | 1.280 | 1.790 | 1.280 | 1.790 | 1.790 | 15,110,000 |
| 2025-05-02 | 1.360 | 1.360 | 1.260 | 1.280 | 1.280 | 1,796,000 |
| 2025-04-30 | 1.470 | 1.470 | 1.330 | 1.350 | 1.350 | 4,972,000 |
| 2025-04-29 | 1.480 | 1.680 | 1.280 | 1.480 | 1.480 | 15,758,000 |
| 2025-04-28 | 0.950 | 1.800 | 0.950 | 1.480 | 1.480 | 24,044,000 |
| 2025-04-25 | 0.940 | 0.960 | 0.930 | 0.940 | 0.940 | 218,000 |
| 2025-04-24 | 0.950 | 0.950 | 0.930 | 0.930 | 0.930 | 132,000 |
| 2025-04-23 | 0.980 | 0.980 | 0.930 | 0.940 | 0.940 | 100,200 |
| 2025-04-22 | 1.050 | 1.060 | 0.920 | 0.930 | 0.930 | 362,000 |
| 2025-04-17 | 0.950 | 0.980 | 0.940 | 0.980 | 0.980 | 12,000 |
| 2025-04-16 | 0.930 | 0.990 | 0.930 | 0.980 | 0.980 | 126,000 |
| 2025-04-14 | 0.990 | 1.030 | 0.960 | 1.010 | 1.010 | 60,000 |
| 2025-04-11 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 60,000 |
| 2025-04-10 | 0.950 | 0.990 | 0.920 | 0.920 | 0.920 | 276,000 |
| 2025-04-09 | 0.890 | 0.950 | 0.870 | 0.950 | 0.950 | 254,000 |
| 2025-04-08 | 0.890 | 1.000 | 0.890 | 0.890 | 0.890 | 530,000 |
| 2025-04-07 | 1.030 | 1.030 | 0.890 | 0.890 | 0.890 | 620,000 |
| 2025-04-03 | 1.060 | 1.060 | 1.000 | 1.050 | 1.050 | 34,000 |
| 2025-04-02 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 222,000 |
| 2025-04-01 | 1.060 | 1.100 | 1.000 | 1.090 | 1.090 | 1,234,000 |
| 2025-03-31 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 212,000 |
| 2025-03-28 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 198,000 |
| 2025-03-27 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 358,000 |
| 2025-03-26 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 104,000 |
| 2025-03-25 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 140,000 |
| 2025-03-24 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 188,000 |
| 2025-03-21 | 1.150 | 1.180 | 1.140 | 1.140 | 1.140 | 156,000 |
| 2025-03-20 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 260,000 |
| 2025-03-19 | 1.160 | 1.220 | 1.160 | 1.180 | 1.180 | 540,000 |
| 2025-03-18 | 1.140 | 1.160 | 1.120 | 1.150 | 1.150 | 338,000 |
| 2025-03-17 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 184,000 |
| 2025-03-14 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 516,000 |
| 2025-03-13 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 148,000 |
| 2025-03-12 | 1.130 | 1.170 | 1.130 | 1.130 | 1.130 | 290,000 |
| 2025-03-11 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 508,000 |
| 2025-03-10 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 326,000 |
| 2025-03-07 | 1.160 | 1.200 | 1.160 | 1.180 | 1.180 | 406,000 |
| 2025-03-06 | 1.150 | 1.190 | 1.150 | 1.160 | 1.160 | 808,000 |
| 2025-03-05 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 138,000 |
| 2025-03-04 | 1.150 | 1.210 | 1.140 | 1.160 | 1.160 | 240,000 |
| 2025-03-03 | 1.180 | 1.200 | 1.150 | 1.160 | 1.160 | 110,000 |
| 2025-02-28 | 1.190 | 1.260 | 1.170 | 1.180 | 1.180 | 858,000 |
| 2025-02-27 | 1.230 | 1.300 | 1.200 | 1.220 | 1.220 | 866,000 |
| 2025-02-26 | 1.140 | 1.220 | 1.140 | 1.210 | 1.210 | 622,200 |
| 2025-02-25 | 1.190 | 1.200 | 1.140 | 1.140 | 1.140 | 526,000 |
| 2025-02-24 | 1.280 | 1.280 | 1.130 | 1.190 | 1.190 | 456,163 |
| 2025-02-21 | 1.080 | 1.240 | 1.080 | 1.180 | 1.180 | 1,448,000 |
| 2025-02-20 | 1.100 | 1.110 | 1.070 | 1.070 | 1.070 | 238,000 |
| 2025-02-19 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 238,000 |
| 2025-02-18 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 254,075 |
| 2025-02-17 | 1.190 | 1.190 | 1.100 | 1.110 | 1.110 | 994,120 |
| 2025-02-14 | 1.150 | 1.170 | 1.050 | 1.160 | 1.160 | 1,312,000 |
| 2025-02-13 | 1.140 | 1.180 | 1.080 | 1.080 | 1.080 | 466,000 |
| 2025-02-12 | 1.050 | 1.100 | 1.020 | 1.100 | 1.100 | 430,000 |
| 2025-02-11 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 300,000 |
| 2025-02-10 | 1.030 | 1.060 | 0.990 | 1.050 | 1.050 | 594,000 |
| 2025-02-07 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 40,000 |
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.