Yunfeng Financial Group Limited (HKG:0376)
Hong Kong · Delayed Price · Currency is HKD 4.180
-0.070 (-1.65%)
Oct 31, 2025, 4:08 PM HKT
Yunfeng Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.24 | 4.27 | 4.15 | 4.18 | 4.18 | -1.65% | 8,154,000 |
| Oct 30, 2025 | 4.30 | 4.36 | 4.11 | 4.25 | 4.25 | -1.16% | 26,941,320 |
| Oct 28, 2025 | 4.50 | 4.53 | 4.26 | 4.30 | 4.30 | -5.08% | 22,624,080 |
| Oct 27, 2025 | 4.45 | 4.69 | 4.45 | 4.53 | 4.53 | 4.14% | 40,896,986 |
| Oct 24, 2025 | 4.50 | 4.54 | 4.32 | 4.35 | 4.35 | -1.81% | 19,468,000 |
| Oct 23, 2025 | 4.45 | 4.50 | 4.30 | 4.43 | 4.43 | -1.34% | 27,684,000 |
| Oct 22, 2025 | 4.65 | 4.65 | 4.40 | 4.49 | 4.49 | -2.81% | 23,030,800 |
| Oct 21, 2025 | 4.56 | 4.76 | 4.45 | 4.62 | 4.62 | 1.32% | 38,946,500 |
| Oct 20, 2025 | 4.80 | 4.85 | 4.45 | 4.56 | 4.56 | -7.69% | 65,452,309 |
| Oct 17, 2025 | 5.30 | 5.31 | 4.94 | 4.94 | 4.94 | -7.66% | 39,088,942 |
| Oct 16, 2025 | 5.50 | 5.55 | 5.33 | 5.35 | 5.35 | -2.73% | 13,608,819 |
| Oct 15, 2025 | 5.31 | 5.68 | 5.31 | 5.50 | 5.50 | 3.77% | 29,859,150 |
| Oct 14, 2025 | 5.70 | 5.83 | 5.24 | 5.30 | 5.30 | -4.16% | 45,452,200 |
| Oct 13, 2025 | 5.46 | 5.74 | 5.34 | 5.53 | 5.53 | -5.95% | 79,980,642 |
| Oct 10, 2025 | 6.02 | 6.11 | 5.83 | 5.88 | 5.88 | -5.16% | 42,105,684 |
| Oct 9, 2025 | 6.34 | 6.35 | 6.13 | 6.20 | 6.20 | -1.12% | 35,372,162 |
| Oct 8, 2025 | 6.50 | 6.51 | 6.07 | 6.27 | 6.27 | -3.69% | 55,637,042 |
| Oct 6, 2025 | 6.30 | 6.78 | 6.30 | 6.51 | 6.51 | 5.00% | 106,920,463 |
| Oct 3, 2025 | 6.11 | 6.55 | 6.09 | 6.20 | 6.20 | 6.16% | 119,772,052 |
| Oct 2, 2025 | 5.30 | 5.97 | 5.07 | 5.84 | 5.84 | 12.52% | 88,962,303 |
| Sep 30, 2025 | 5.38 | 5.42 | 5.12 | 5.19 | 5.19 | -0.95% | 24,028,700 |
| Sep 29, 2025 | 5.20 | 5.40 | 5.11 | 5.24 | 5.24 | 0.58% | 33,554,414 |
| Sep 26, 2025 | 5.35 | 5.52 | 5.19 | 5.21 | 5.21 | -3.16% | 50,518,468 |
| Sep 25, 2025 | 5.65 | 5.68 | 5.35 | 5.38 | 5.38 | -6.60% | 52,219,400 |
| Sep 24, 2025 | 5.87 | 5.93 | 5.49 | 5.76 | 5.76 | -1.71% | 62,299,200 |
| Sep 23, 2025 | 6.00 | 6.02 | 5.77 | 5.86 | 5.86 | -4.25% | 52,697,513 |
| Sep 22, 2025 | 6.42 | 6.44 | 6.10 | 6.12 | 6.12 | -4.23% | 56,671,446 |
| Sep 19, 2025 | 5.80 | 6.45 | 5.63 | 6.39 | 6.39 | 10.55% | 114,220,248 |
| Sep 18, 2025 | 6.16 | 6.28 | 5.68 | 5.78 | 5.78 | -5.25% | 102,862,408 |
| Sep 17, 2025 | 6.10 | 6.31 | 6.01 | 6.10 | 6.10 | 2.87% | 83,950,990 |
| Sep 16, 2025 | 6.55 | 6.69 | 5.89 | 5.93 | 5.93 | -19.10% | 438,851,244 |
| Sep 15, 2025 | 6.20 | 7.36 | 6.20 | 7.33 | 7.33 | 19.58% | 127,672,126 |
| Sep 12, 2025 | 6.59 | 6.94 | 6.11 | 6.13 | 6.13 | -5.55% | 118,443,317 |
| Sep 11, 2025 | 5.56 | 6.74 | 5.30 | 6.49 | 6.49 | 19.74% | 216,662,899 |
| Sep 10, 2025 | 4.87 | 5.95 | 4.52 | 5.42 | 5.42 | 27.83% | 266,825,218 |
| Sep 9, 2025 | 4.09 | 4.26 | 4.00 | 4.24 | 4.24 | 7.34% | 49,715,387 |
| 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 |