Yunfeng Financial Group Limited (HKG:0376)
Hong Kong · Delayed Price · Currency is HKD 2.830
-0.050 (-1.74%)
At close: Mar 27, 2026
Yunfeng Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.88 | 2.89 | 2.69 | 2.83 | 2.83 | -1.74% | 7,860,000 |
| Mar 26, 2026 | 2.98 | 3.01 | 2.84 | 2.88 | 2.88 | -2.70% | 5,838,000 |
| Mar 25, 2026 | 2.81 | 2.97 | 2.81 | 2.96 | 2.96 | 5.34% | 8,119,600 |
| Mar 24, 2026 | 2.81 | 2.86 | 2.75 | 2.81 | 2.81 | 1.08% | 9,028,000 |
| Mar 23, 2026 | 2.90 | 2.98 | 2.72 | 2.78 | 2.78 | -6.08% | 12,982,000 |
| Mar 20, 2026 | 3.05 | 3.08 | 2.92 | 2.96 | 2.96 | -2.31% | 5,943,800 |
| Mar 19, 2026 | 3.11 | 3.13 | 3.00 | 3.03 | 3.03 | -2.57% | 8,860,000 |
| Mar 18, 2026 | 3.21 | 3.27 | 3.09 | 3.11 | 3.11 | -2.20% | 17,836,400 |
| Mar 17, 2026 | 3.31 | 3.52 | 3.14 | 3.18 | 3.18 | -1.85% | 50,352,500 |
| Mar 16, 2026 | 2.92 | 3.26 | 2.87 | 3.24 | 3.24 | 17.82% | 53,100,100 |
| Mar 13, 2026 | 2.61 | 2.95 | 2.61 | 2.75 | 2.75 | 3.00% | 25,953,080 |
| Mar 12, 2026 | 2.72 | 2.73 | 2.62 | 2.67 | 2.67 | -1.84% | 4,026,000 |
| Mar 11, 2026 | 2.70 | 2.77 | 2.69 | 2.72 | 2.72 | 0.74% | 3,782,280 |
| Mar 10, 2026 | 2.66 | 2.75 | 2.66 | 2.70 | 2.70 | 1.89% | 4,665,600 |
| Mar 9, 2026 | 2.70 | 2.70 | 2.51 | 2.65 | 2.65 | -3.64% | 6,428,000 |
| Mar 6, 2026 | 2.70 | 2.77 | 2.66 | 2.75 | 2.75 | 1.85% | 4,148,400 |
| Mar 5, 2026 | 2.81 | 2.81 | 2.65 | 2.70 | 2.70 | 2.66% | 6,460,500 |
| Mar 4, 2026 | 2.75 | 2.75 | 2.60 | 2.63 | 2.63 | -4.71% | 11,052,000 |
| Mar 3, 2026 | 2.92 | 2.94 | 2.72 | 2.76 | 2.76 | -3.50% | 11,317,350 |
| Mar 2, 2026 | 3.05 | 3.05 | 2.80 | 2.86 | 2.86 | -7.14% | 14,816,640 |
| Feb 27, 2026 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | -0.65% | 4,584,000 |
| Feb 26, 2026 | 3.16 | 3.28 | 3.08 | 3.10 | 3.10 | 0.98% | 12,270,000 |
| Feb 25, 2026 | 3.07 | 3.14 | 3.05 | 3.07 | 3.07 | 0.66% | 4,336,500 |
| Feb 24, 2026 | 3.18 | 3.18 | 3.01 | 3.05 | 3.05 | -4.09% | 8,416,000 |
| Feb 23, 2026 | 3.16 | 3.26 | 3.15 | 3.18 | 3.18 | 0.63% | 7,840,860 |
| Feb 20, 2026 | 3.11 | 3.19 | 3.06 | 3.16 | 3.16 | 1.61% | 8,408,000 |
| Feb 16, 2026 | 3.10 | 3.12 | 3.01 | 3.11 | 3.11 | 0.32% | 3,734,000 |
| 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 |