Yunfeng Financial Group Limited (HKG:0376)
Hong Kong · Delayed Price · Currency is HKD 5.32
+1.08 (25.47%)
Sep 10, 2025, 1:45 PM HKT
Yunfeng Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.09 | 4.97 | 4.09 | 4.75 | - | 12.03% | 53,605,629 |
| Sep 9, 2025 | 4.09 | 4.26 | 4.00 | 4.24 | 4.24 | 7.34% | 49,599,387 |
| Sep 8, 2025 | 3.90 | 4.12 | 3.82 | 3.95 | 3.95 | 0.77% | 38,778,000 |
| Sep 5, 2025 | 3.57 | 3.96 | 3.49 | 3.92 | 3.92 | 9.80% | 62,864,680 |
| Sep 4, 2025 | 3.42 | 3.69 | 3.42 | 3.57 | 3.57 | 5.93% | 36,367,399 |
| Sep 3, 2025 | 3.78 | 3.85 | 3.36 | 3.37 | 3.37 | -8.17% | 53,713,000 |
| Sep 2, 2025 | 3.85 | 3.99 | 3.55 | 3.67 | 3.67 | 9.55% | 68,221,100 |
| Sep 1, 2025 | 3.29 | 3.46 | 3.27 | 3.35 | 3.35 | 5.35% | 36,189,340 |
| Aug 29, 2025 | 3.29 | 3.33 | 3.16 | 3.18 | 3.18 | -0.63% | 16,288,000 |
| Aug 28, 2025 | 3.21 | 3.22 | 3.07 | 3.20 | 3.20 | - | 9,034,000 |
| Aug 27, 2025 | 3.34 | 3.35 | 3.15 | 3.20 | 3.20 | -3.61% | 13,274,200 |
| Aug 26, 2025 | 3.10 | 3.37 | 3.07 | 3.32 | 3.32 | 6.41% | 25,012,344 |
| Aug 25, 2025 | 3.13 | 3.25 | 3.09 | 3.12 | 3.12 | 1.30% | 16,118,000 |
| Aug 22, 2025 | 3.08 | 3.12 | 3.03 | 3.08 | 3.08 | - | 10,592,000 |
| Aug 21, 2025 | 3.00 | 3.13 | 3.00 | 3.08 | 3.08 | 4.76% | 16,684,000 |
| Aug 20, 2025 | 3.06 | 3.06 | 2.88 | 2.94 | 2.94 | -4.23% | 13,734,000 |
| Aug 19, 2025 | 3.10 | 3.24 | 3.03 | 3.07 | 3.07 | 6.60% | 36,826,000 |
| Aug 18, 2025 | 2.89 | 2.95 | 2.82 | 2.88 | 2.88 | -0.35% | 11,084,000 |
| Aug 15, 2025 | 2.78 | 2.91 | 2.67 | 2.89 | 2.89 | 0.70% | 20,026,000 |
| Aug 14, 2025 | 2.89 | 3.04 | 2.86 | 2.87 | 2.87 | -0.69% | 18,734,000 |
| Aug 13, 2025 | 2.78 | 2.97 | 2.74 | 2.89 | 2.89 | 5.47% | 26,225,738 |
| Aug 12, 2025 | 2.60 | 2.78 | 2.57 | 2.74 | 2.74 | 4.98% | 15,556,400 |
| Aug 11, 2025 | 2.80 | 2.82 | 2.57 | 2.61 | 2.61 | -6.79% | 27,924,988 |
| Aug 8, 2025 | 2.83 | 2.88 | 2.71 | 2.80 | 2.80 | 0.36% | 17,768,000 |
| Aug 7, 2025 | 2.94 | 2.95 | 2.79 | 2.79 | 2.79 | -3.79% | 15,539,000 |
| Aug 6, 2025 | 2.96 | 2.96 | 2.78 | 2.90 | 2.90 | -1.02% | 12,448,000 |
| Aug 5, 2025 | 2.75 | 3.09 | 2.65 | 2.93 | 2.93 | 3.53% | 49,177,400 |
| Aug 4, 2025 | 3.01 | 3.05 | 2.78 | 2.83 | 2.83 | -6.91% | 34,328,000 |
| Aug 1, 2025 | 3.66 | 3.68 | 3.01 | 3.04 | 3.04 | -16.02% | 64,146,609 |
| Jul 31, 2025 | 3.65 | 3.73 | 3.55 | 3.62 | 3.62 | -1.36% | 14,988,000 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.63 | 3.67 | 3.67 | -4.92% | 16,296,999 |
| Jul 29, 2025 | 3.95 | 3.95 | 3.71 | 3.86 | 3.86 | -2.53% | 18,923,000 |
| Jul 28, 2025 | 3.78 | 4.07 | 3.75 | 3.96 | 3.96 | 7.03% | 36,009,000 |
| Jul 25, 2025 | 3.75 | 3.80 | 3.63 | 3.70 | 3.70 | -1.33% | 13,562,000 |
| Jul 24, 2025 | 3.75 | 3.85 | 3.71 | 3.75 | 3.75 | 1.08% | 16,258,000 |
| Jul 23, 2025 | 3.71 | 3.86 | 3.60 | 3.71 | 3.71 | -1.33% | 47,016,400 |
| Jul 22, 2025 | 4.26 | 4.28 | 3.64 | 3.76 | 3.76 | -11.74% | 80,374,700 |
| Jul 21, 2025 | 4.48 | 4.48 | 4.13 | 4.26 | 4.26 | -2.52% | 62,017,400 |
| Jul 18, 2025 | 3.81 | 4.42 | 3.68 | 4.37 | 4.37 | 15.00% | 92,246,400 |
| Jul 17, 2025 | 3.66 | 3.90 | 3.56 | 3.80 | 3.80 | 5.26% | 67,794,796 |
| Jul 16, 2025 | 3.45 | 3.76 | 3.43 | 3.61 | 3.61 | 1.69% | 48,581,000 |
| Jul 15, 2025 | 3.41 | 3.92 | 3.41 | 3.55 | 3.55 | 19.53% | 153,431,600 |
| Jul 14, 2025 | 3.04 | 3.12 | 2.90 | 2.97 | 2.97 | -0.67% | 27,742,000 |
| Jul 11, 2025 | 3.09 | 3.21 | 2.96 | 2.99 | 2.99 | -3.55% | 51,466,228 |
| Jul 10, 2025 | 3.00 | 3.20 | 2.88 | 3.10 | 3.10 | 5.44% | 77,745,000 |
| Jul 9, 2025 | 3.00 | 3.09 | 2.82 | 2.94 | 2.94 | -2.00% | 60,580,000 |
| Jul 8, 2025 | 2.51 | 3.06 | 2.45 | 3.00 | 3.00 | 19.52% | 98,381,400 |
| Jul 7, 2025 | 2.39 | 2.60 | 2.33 | 2.51 | 2.51 | 8.19% | 52,223,000 |
| Jul 4, 2025 | 2.25 | 2.40 | 2.21 | 2.32 | 2.32 | 3.57% | 20,534,500 |
| Jul 3, 2025 | 2.20 | 2.28 | 2.20 | 2.24 | 2.24 | 1.82% | 8,416,500 |