Yunfeng Financial Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.940	2.120	1.870	1.900	1.900	24,886,490
2026-10-21	2.050	2.050	1.915	1.945	1.945	8,624,000
2026-10-20	2.070	2.070	1.980	2.000	2.000	10,280,000
2026-10-16	2.125	2.145	2.045	2.070	2.070	18,454,000
2026-10-15	2.035	2.235	1.965	2.105	2.105	51,562,000
2026-10-14	2.195	2.270	2.050	2.075	2.075	24,986,301
2026-10-13	2.055	2.245	2.000	2.155	2.155	54,895,000
2026-10-12	2.000	2.295	2.000	2.050	2.050	46,250,000
2026-10-09	1.760	2.420	1.725	2.005	2.005	93,777,086
2026-10-08	1.860	1.865	1.725	1.740	1.740	6,264,000
2026-10-07	1.855	1.860	1.800	1.840	1.840	2,680,000
2026-10-06	1.910	1.930	1.875	1.880	1.880	1,499,000
2026-10-05	1.880	1.910	1.830	1.910	1.910	1,523,000
2026-10-02	1.875	1.895	1.830	1.880	1.880	2,182,000
2026-09-30	1.910	1.940	1.875	1.925	1.925	4,390,000
2026-09-29	1.945	1.980	1.880	1.910	1.910	5,920,000
2026-09-28	2.085	2.085	1.940	1.945	1.945	8,418,000
2026-09-25	2.060	2.060	2.000	2.035	2.035	1,674,000
2026-09-24	2.080	2.110	2.055	2.060	2.060	4,206,000
2026-09-23	2.115	2.180	2.075	2.110	2.110	7,985,000
2026-09-22	2.250	2.280	2.100	2.115	2.115	13,654,000
2026-09-21	2.130	2.345	2.120	2.160	2.160	32,366,000
2026-09-18	2.000	2.060	2.000	2.035	2.035	6,698,000
2026-09-17	1.975	2.065	1.975	1.985	1.985	4,546,000
2026-09-16	2.030	2.050	1.950	2.010	2.010	9,886,000
2026-09-15	2.105	2.195	2.040	2.080	2.080	9,606,000
2026-09-14	2.230	2.240	2.070	2.090	2.090	13,946,000
2026-09-11	2.225	2.385	2.210	2.240	2.240	25,554,232
2026-09-10	2.015	2.455	1.960	2.335	2.335	56,053,398
2026-09-09	2.075	2.165	2.010	2.015	2.015	8,528,000
2026-09-08	2.220	2.340	2.055	2.075	2.075	18,686,199
2026-09-07	2.320	2.425	2.185	2.215	2.215	35,815,961
2026-09-04	2.100	2.175	2.085	2.155	2.155	10,136,000
2026-09-03	1.990	2.060	1.990	2.000	2.000	3,132,000
2026-09-02	2.020	2.020	1.910	1.965	1.965	3,852,000
2026-09-01	1.960	2.030	1.860	2.030	2.030	6,480,200
2026-08-31	2.100	2.100	1.895	1.905	1.905	13,300,000
2026-08-28	2.095	2.230	2.080	2.115	2.115	12,602,000
2026-08-27	2.160	2.160	2.025	2.075	2.075	10,181,000
2026-08-26	2.070	2.260	2.040	2.100	2.100	21,415,000
2026-08-25	1.860	2.165	1.830	2.065	2.065	22,136,000
2026-08-24	1.795	1.970	1.795	1.860	1.860	16,318,000
2026-08-21	1.685	1.795	1.655	1.795	1.795	10,222,000
2026-08-20	1.635	1.740	1.635	1.685	1.685	9,066,000
2026-08-19	1.640	1.640	1.575	1.600	1.600	3,502,000
2026-08-18	1.655	1.655	1.580	1.640	1.640	2,612,000
2026-08-17	1.620	1.670	1.610	1.670	1.670	3,956,000
2026-08-14	1.585	1.615	1.550	1.610	1.610	2,345,040
2026-08-13	1.615	1.625	1.565	1.585	1.585	3,986,000
2026-08-12	1.670	1.670	1.570	1.630	1.630	4,876,520
2026-08-11	1.720	1.740	1.625	1.650	1.650	3,876,000
2026-08-10	1.700	1.745	1.700	1.720	1.720	4,958,000
2026-08-07	1.640	1.690	1.585	1.680	1.680	3,200,540
2026-08-06	1.690	1.690	1.580	1.610	1.610	4,689,740
2026-08-05	1.680	1.720	1.655	1.690	1.690	4,890,778
2026-08-04	1.610	1.690	1.610	1.685	1.685	4,442,000
2026-08-03	1.585	1.670	1.560	1.645	1.645	3,252,000
2026-07-31	1.530	1.680	1.520	1.610	1.610	7,970,000
2026-07-30	1.540	1.570	1.510	1.520	1.520	4,180,000
2026-07-29	1.510	1.620	1.510	1.550	1.550	6,070,014

Page 1 of 20 · 1,167 trading daysOlder →

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.