Yunfeng Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 470,000 |
| 2025-02-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 372,000 |
| 2025-02-04 | 0.970 | 1.020 | 0.970 | 1.010 | 1.010 | 144,000 |
| 2025-02-03 | 0.960 | 1.000 | 0.960 | 0.970 | 0.970 | 52,000 |
| 2025-01-28 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 40,000 |
| 2025-01-27 | 1.030 | 1.040 | 0.970 | 1.040 | 1.040 | 98,000 |
| 2025-01-24 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 190,000 |
| 2025-01-23 | 0.980 | 1.000 | 0.970 | 0.970 | 0.970 | 160,000 |
| 2025-01-22 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 171,760 |
| 2025-01-21 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 60,000 |
| 2025-01-20 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 5,000 |
| 2025-01-17 | 0.940 | 0.970 | 0.930 | 0.960 | 0.960 | 228,000 |
| 2025-01-16 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 42,000 |
| 2025-01-14 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 176,000 |
| 2025-01-13 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 24,000 |
| 2025-01-10 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 54,000 |
| 2025-01-09 | 0.940 | 0.990 | 0.940 | 0.990 | 0.990 | 30,000 |
| 2025-01-08 | 1.000 | 1.080 | 0.950 | 0.950 | 0.950 | 168,000 |
| 2025-01-07 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 20,000 |
| 2025-01-06 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 86,000 |
| 2025-01-03 | 1.010 | 1.010 | 0.970 | 1.010 | 1.010 | 44,000 |
| 2025-01-02 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 134,000 |
| 2024-12-31 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 20,000 |
| 2024-12-30 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 200,000 |
| 2024-12-27 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 34,000 |
| 2024-12-24 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 44,000 |
| 2024-12-23 | 1.020 | 1.070 | 1.000 | 1.070 | 1.070 | 298,000 |
| 2024-12-20 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 200 |
| 2024-12-19 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 26,200 |
| 2024-12-18 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 172,000 |
| 2024-12-17 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 84,000 |
| 2024-12-16 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 135,200 |
| 2024-12-13 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 72,000 |
| 2024-12-12 | 1.030 | 1.050 | 1.000 | 1.040 | 1.040 | 426,000 |
| 2024-12-11 | 1.040 | 1.070 | 1.020 | 1.070 | 1.070 | 184,000 |
| 2024-12-10 | 1.100 | 1.100 | 1.040 | 1.090 | 1.090 | 65,120 |
| 2024-12-09 | 1.030 | 1.080 | 1.020 | 1.080 | 1.080 | 110,000 |
| 2024-12-06 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 4,000 |
| 2024-12-05 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 20,000 |
| 2024-12-04 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 50,000 |
| 2024-12-03 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 70,000 |
| 2024-12-02 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 234,000 |
| 2024-11-29 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 440,667 |
| 2024-11-28 | 1.080 | 1.080 | 0.990 | 1.020 | 1.020 | 232,000 |
| 2024-11-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 18,000 |
| 2024-11-26 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 140,000 |
| 2024-11-25 | 0.980 | 1.100 | 0.980 | 1.070 | 1.070 | 92,000 |
| 2024-11-22 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 158,000 |
| 2024-11-21 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 12,000 |
| 2024-11-20 | 1.100 | 1.100 | 1.020 | 1.100 | 1.100 | 32,000 |
| 2024-11-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 12,000 |
| 2024-11-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 24,000 |
| 2024-11-15 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 22,000 |
| 2024-11-14 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 78,000 |
| 2024-11-13 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 92,000 |
| 2024-11-12 | 1.100 | 1.140 | 1.070 | 1.110 | 1.110 | 248,000 |
| 2024-11-11 | 1.060 | 1.100 | 1.050 | 1.090 | 1.090 | 106,000 |
| 2024-11-08 | 1.080 | 1.200 | 1.050 | 1.140 | 1.140 | 288,120 |
| 2024-11-07 | 1.040 | 1.120 | 1.040 | 1.080 | 1.080 | 354,000 |
| 2024-11-06 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 59,000 |
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.