Yunfeng Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 59,000 |
| 2024-11-05 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 73,400 |
| 2024-11-04 | 1.090 | 1.110 | 1.050 | 1.070 | 1.070 | 30,000 |
| 2024-11-01 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 38,000 |
| 2024-10-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 36,320 |
| 2024-10-30 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 76,000 |
| 2024-10-29 | 1.160 | 1.190 | 1.110 | 1.150 | 1.150 | 82,000 |
| 2024-10-28 | 1.220 | 1.230 | 1.180 | 1.180 | 1.180 | 24,000 |
| 2024-10-25 | 1.120 | 1.120 | 1.080 | 1.120 | 1.120 | 196,000 |
| 2024-10-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10,000 |
| 2024-10-23 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 56,000 |
| 2024-10-22 | 1.160 | 1.160 | 1.110 | 1.140 | 1.140 | 96,000 |
| 2024-10-21 | 1.200 | 1.230 | 1.160 | 1.160 | 1.160 | 106,000 |
| 2024-10-18 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 206,000 |
| 2024-10-17 | 1.120 | 1.200 | 1.100 | 1.100 | 1.100 | 54,000 |
| 2024-10-16 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 186,000 |
| 2024-10-15 | 1.190 | 1.200 | 1.110 | 1.110 | 1.110 | 56,000 |
| 2024-10-14 | 1.150 | 1.200 | 1.140 | 1.190 | 1.190 | 104,340 |
| 2024-10-10 | 1.200 | 1.230 | 1.150 | 1.200 | 1.200 | 310,000 |
| 2024-10-09 | 1.250 | 1.400 | 1.060 | 1.160 | 1.160 | 616,048 |
| 2024-10-08 | 1.430 | 1.430 | 1.240 | 1.240 | 1.240 | 576,000 |
| 2024-10-07 | 1.330 | 1.430 | 1.310 | 1.400 | 1.400 | 1,446,600 |
| 2024-10-04 | 1.300 | 1.400 | 1.250 | 1.320 | 1.320 | 952,000 |
| 2024-10-03 | 1.460 | 1.520 | 1.200 | 1.300 | 1.300 | 3,236,000 |
| 2024-10-02 | 1.190 | 1.330 | 1.170 | 1.330 | 1.330 | 2,468,000 |
| 2024-09-30 | 1.050 | 1.180 | 1.050 | 1.140 | 1.140 | 1,644,000 |
| 2024-09-27 | 0.930 | 1.000 | 0.930 | 0.970 | 0.970 | 414,000 |
| 2024-09-26 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 432,000 |
| 2024-09-25 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 184,400 |
| 2024-09-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 50,000 |
| 2024-09-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 4,000 |
| 2024-09-20 | 0.900 | 0.900 | 0.890 | 0.900 | 0.900 | 80,000 |
| 2024-09-19 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 30,000 |
| 2024-09-17 | 0.830 | 0.900 | 0.820 | 0.900 | 0.900 | 32,000 |
| 2024-09-16 | 0.850 | 0.880 | 0.840 | 0.860 | 0.860 | 144,000 |
| 2024-09-12 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 18,000 |
| 2024-09-11 | 0.880 | 0.940 | 0.880 | 0.930 | 0.930 | 8,000 |
| 2024-09-10 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 12,000 |
| 2024-09-09 | 0.880 | 0.960 | 0.880 | 0.890 | 0.890 | 202,000 |
| 2024-09-05 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 12,000 |
| 2024-08-30 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 84,000 |
| 2024-08-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
| 2024-08-28 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 20,000 |
| 2024-08-27 | 0.860 | 0.900 | 0.860 | 0.890 | 0.890 | 90,000 |
| 2024-08-26 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 14,200 |
| 2024-08-23 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 4,000 |
| 2024-08-22 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 50,000 |
| 2024-08-21 | 0.880 | 0.900 | 0.880 | 0.890 | 0.890 | 104,000 |
| 2024-08-20 | 0.870 | 0.880 | 0.870 | 0.880 | 0.880 | 4,000 |
| 2024-08-19 | 0.860 | 0.870 | 0.860 | 0.870 | 0.870 | 22,000 |
| 2024-08-16 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 6,000 |
| 2024-08-15 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 14,000 |
| 2024-08-14 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 10,000 |
| 2024-08-13 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 20,000 |
| 2024-08-12 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 12,000 |
| 2024-08-09 | 0.860 | 0.890 | 0.860 | 0.890 | 0.890 | 12,000 |
| 2024-08-08 | 0.860 | 0.900 | 0.860 | 0.900 | 0.900 | 22,000 |
| 2024-08-07 | 0.870 | 0.870 | 0.860 | 0.860 | 0.860 | 26,000 |
| 2024-08-06 | 0.840 | 0.900 | 0.840 | 0.860 | 0.860 | 108,000 |
| 2024-08-05 | 0.850 | 0.880 | 0.840 | 0.840 | 0.840 | 26,000 |
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.