Yunfeng Financial Group Limited (HKG:0376)
Hong Kong · Delayed Price · Currency is HKD 3.100
-0.060 (-1.90%)
At close: Feb 13, 2026
Yunfeng Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.90% | 5,382,100 |
| Feb 12, 2026 | 3.27 | 3.27 | 3.12 | 3.16 | 3.16 | -3.36% | 8,236,000 |
| Feb 11, 2026 | 3.11 | 3.36 | 3.04 | 3.27 | 3.27 | 5.14% | 13,788,400 |
| Feb 10, 2026 | 3.19 | 3.24 | 3.10 | 3.11 | 3.11 | -2.81% | 4,728,000 |
| Feb 9, 2026 | 3.03 | 3.28 | 3.03 | 3.20 | 3.20 | 7.38% | 13,741,750 |
| Feb 6, 2026 | 3.00 | 3.00 | 2.88 | 2.98 | 2.98 | -3.25% | 11,154,000 |
| Feb 5, 2026 | 3.07 | 3.12 | 3.02 | 3.08 | 3.08 | - | 6,234,000 |
| Feb 4, 2026 | 3.14 | 3.14 | 3.03 | 3.08 | 3.08 | -1.91% | 6,008,000 |
| Feb 3, 2026 | 3.12 | 3.20 | 3.07 | 3.14 | 3.14 | 1.62% | 5,778,200 |
| Feb 2, 2026 | 3.22 | 3.22 | 2.99 | 3.09 | 3.09 | -4.63% | 17,021,200 |
| Jan 30, 2026 | 3.40 | 3.40 | 3.20 | 3.24 | 3.24 | -4.42% | 13,410,000 |
| Jan 29, 2026 | 3.49 | 3.51 | 3.37 | 3.39 | 3.39 | -2.87% | 11,129,380 |
| Jan 28, 2026 | 3.46 | 3.55 | 3.45 | 3.49 | 3.49 | 1.45% | 8,328,000 |
| Jan 27, 2026 | 3.41 | 3.47 | 3.38 | 3.44 | 3.44 | 0.88% | 5,049,010 |
| Jan 26, 2026 | 3.52 | 3.52 | 3.39 | 3.41 | 3.41 | -3.12% | 7,499,258 |
| Jan 23, 2026 | 3.52 | 3.60 | 3.46 | 3.52 | 3.52 | 1.73% | 9,887,500 |
| Jan 22, 2026 | 3.61 | 3.65 | 3.46 | 3.46 | 3.46 | -4.16% | 8,046,168 |
| Jan 21, 2026 | 3.38 | 3.62 | 3.31 | 3.61 | 3.61 | 6.80% | 14,665,560 |
| Jan 20, 2026 | 3.40 | 3.43 | 3.34 | 3.38 | 3.38 | 0.60% | 6,993,114 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -4.00% | 8,203,000 |
| Jan 16, 2026 | 3.67 | 3.75 | 3.48 | 3.50 | 3.50 | -3.05% | 14,309,100 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.53 | 3.61 | 3.61 | -5.99% | 22,606,000 |
| Jan 14, 2026 | 3.52 | 3.84 | 3.52 | 3.84 | 3.84 | 11.30% | 38,777,800 |
| Jan 13, 2026 | 3.49 | 3.58 | 3.43 | 3.45 | 3.45 | - | 10,804,400 |
| Jan 12, 2026 | 3.36 | 3.46 | 3.26 | 3.45 | 3.45 | 2.68% | 13,413,180 |
| Jan 9, 2026 | 3.38 | 3.43 | 3.32 | 3.36 | 3.36 | -0.59% | 8,098,230 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.33 | 3.38 | 3.38 | -3.43% | 6,658,200 |
| Jan 7, 2026 | 3.65 | 3.65 | 3.43 | 3.50 | 3.50 | -4.11% | 8,736,300 |
| Jan 6, 2026 | 3.48 | 3.70 | 3.47 | 3.65 | 3.65 | 5.49% | 16,081,100 |
| Jan 5, 2026 | 3.37 | 3.50 | 3.35 | 3.46 | 3.46 | 4.53% | 9,753,100 |
| Jan 2, 2026 | 3.16 | 3.41 | 3.16 | 3.31 | 3.31 | 4.75% | 9,650,058 |
| Dec 31, 2025 | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | -1.56% | 4,643,000 |
| Dec 30, 2025 | 3.25 | 3.29 | 3.20 | 3.21 | 3.21 | -2.73% | 6,245,100 |
| Dec 29, 2025 | 3.35 | 3.42 | 3.25 | 3.30 | 3.30 | -1.49% | 6,899,010 |
| Dec 24, 2025 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -3.18% | 2,206,000 |
| Dec 23, 2025 | 3.48 | 3.59 | 3.43 | 3.46 | 3.46 | -0.29% | 8,272,100 |
| Dec 22, 2025 | 3.36 | 3.55 | 3.36 | 3.47 | 3.47 | 4.20% | 10,160,800 |
| Dec 19, 2025 | 3.14 | 3.33 | 3.12 | 3.33 | 3.33 | 6.05% | 8,490,410 |
| Dec 18, 2025 | 3.15 | 3.17 | 3.10 | 3.14 | 3.14 | -2.18% | 4,588,010 |
| Dec 17, 2025 | 3.14 | 3.24 | 3.12 | 3.21 | 3.21 | 2.56% | 7,197,024 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.10 | 3.13 | 3.13 | -3.10% | 10,896,000 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.18 | 3.23 | 3.23 | -2.12% | 6,144,000 |
| Dec 12, 2025 | 3.20 | 3.36 | 3.18 | 3.30 | 3.30 | 3.12% | 10,494,403 |
| Dec 11, 2025 | 3.43 | 3.43 | 3.18 | 3.20 | 3.20 | -5.04% | 10,302,000 |
| Dec 10, 2025 | 3.40 | 3.44 | 3.31 | 3.37 | 3.37 | - | 6,114,780 |
| Dec 9, 2025 | 3.35 | 3.41 | 3.32 | 3.37 | 3.37 | 0.60% | 7,332,000 |
| Dec 8, 2025 | 3.40 | 3.44 | 3.34 | 3.35 | 3.35 | -1.47% | 4,694,101 |
| Dec 5, 2025 | 3.38 | 3.49 | 3.38 | 3.40 | 3.40 | -1.16% | 5,676,000 |
| Dec 4, 2025 | 3.39 | 3.50 | 3.37 | 3.44 | 3.44 | 2.99% | 9,584,200 |
| Dec 3, 2025 | 3.30 | 3.40 | 3.29 | 3.34 | 3.34 | 1.83% | 7,566,100 |