Yunfeng Financial Group Limited (HKG:0376)
Hong Kong · Delayed Price · Currency is HKD 2.085
-0.015 (-0.71%)
Aug 27, 2026, 11:25 AM HKT
Yunfeng Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.07 | 2.26 | 2.04 | 2.10 | 2.10 | 1.69% | 21,415,000 |
| Aug 25, 2026 | 1.86 | 2.17 | 1.83 | 2.07 | 2.07 | 11.02% | 22,136,000 |
| Aug 24, 2026 | 1.80 | 1.97 | 1.80 | 1.86 | 1.86 | 3.62% | 16,318,000 |
| Aug 21, 2026 | 1.69 | 1.80 | 1.66 | 1.80 | 1.80 | 6.53% | 10,222,000 |
| Aug 20, 2026 | 1.64 | 1.74 | 1.64 | 1.69 | 1.69 | 5.31% | 9,066,000 |
| Aug 19, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 3,502,000 |
| Aug 18, 2026 | 1.66 | 1.66 | 1.58 | 1.64 | 1.64 | -1.80% | 2,612,000 |
| Aug 17, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 3.73% | 3,956,000 |
| Aug 14, 2026 | 1.59 | 1.62 | 1.55 | 1.61 | 1.61 | 1.58% | 2,345,040 |
| Aug 13, 2026 | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | -2.76% | 3,986,000 |
| Aug 12, 2026 | 1.67 | 1.67 | 1.57 | 1.63 | 1.63 | -1.21% | 4,876,520 |
| Aug 11, 2026 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -4.07% | 3,876,000 |
| Aug 10, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 2.38% | 4,958,000 |
| Aug 7, 2026 | 1.64 | 1.69 | 1.59 | 1.68 | 1.68 | 4.35% | 3,200,540 |
| Aug 6, 2026 | 1.69 | 1.69 | 1.58 | 1.61 | 1.61 | -4.73% | 4,689,740 |
| Aug 5, 2026 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | 0.30% | 4,890,778 |
| Aug 4, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 2.43% | 4,442,000 |
| Aug 3, 2026 | 1.59 | 1.67 | 1.56 | 1.65 | 1.65 | 2.17% | 3,252,000 |
| Jul 31, 2026 | 1.53 | 1.68 | 1.52 | 1.61 | 1.61 | 5.92% | 7,970,000 |
| Jul 30, 2026 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 4,180,000 |
| Jul 29, 2026 | 1.51 | 1.62 | 1.51 | 1.55 | 1.55 | 3.33% | 6,070,014 |
| Jul 28, 2026 | 1.60 | 1.61 | 1.49 | 1.50 | 1.50 | -6.25% | 4,924,705 |
| Jul 27, 2026 | 1.62 | 1.66 | 1.54 | 1.60 | 1.60 | -1.23% | 4,562,213 |
| Jul 24, 2026 | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | -2.41% | 3,007,282 |
| Jul 23, 2026 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 1.84% | 3,252,000 |
| Jul 22, 2026 | 1.68 | 1.70 | 1.59 | 1.63 | 1.63 | -2.98% | 3,174,000 |
| Jul 21, 2026 | 1.54 | 1.69 | 1.54 | 1.68 | 1.68 | 10.53% | 9,084,000 |
| Jul 20, 2026 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | 1.33% | 3,973,000 |
| Jul 17, 2026 | 1.64 | 1.66 | 1.46 | 1.50 | 1.50 | -9.09% | 9,368,400 |
| Jul 16, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 3.12% | 5,507,000 |
| Jul 15, 2026 | 1.57 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 3,508,000 |
| Jul 14, 2026 | 1.54 | 1.57 | 1.49 | 1.57 | 1.57 | 0.64% | 4,907,880 |
| Jul 13, 2026 | 1.62 | 1.62 | 1.53 | 1.56 | 1.56 | -4.29% | 3,464,000 |
| Jul 10, 2026 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | - | 3,308,000 |
| Jul 9, 2026 | 1.68 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 1,726,000 |
| Jul 8, 2026 | 1.63 | 1.70 | 1.62 | 1.68 | 1.68 | 3.07% | 3,162,400 |
| Jul 7, 2026 | 1.70 | 1.71 | 1.63 | 1.63 | 1.63 | -3.55% | 2,540,000 |
| Jul 6, 2026 | 1.76 | 1.82 | 1.69 | 1.69 | 1.69 | -3.98% | 3,985,000 |
| Jul 3, 2026 | 1.68 | 1.79 | 1.67 | 1.76 | 1.76 | 4.76% | 5,748,000 |
| Jul 2, 2026 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | 4.35% | 4,448,000 |
| Jun 30, 2026 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | - | 4,322,000 |
| Jun 29, 2026 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 3.21% | 6,392,000 |
| Jun 26, 2026 | 1.69 | 1.69 | 1.56 | 1.56 | 1.56 | -8.24% | 5,044,000 |
| Jun 25, 2026 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | 3.03% | 8,026,000 |
| Jun 24, 2026 | 1.75 | 1.76 | 1.65 | 1.65 | 1.65 | -5.17% | 4,055,000 |
| Jun 23, 2026 | 1.80 | 1.83 | 1.72 | 1.74 | 1.74 | -3.87% | 7,442,000 |
| Jun 22, 2026 | 1.80 | 1.84 | 1.74 | 1.81 | 1.81 | 0.56% | 4,428,000 |
| Jun 18, 2026 | 1.92 | 1.92 | 1.77 | 1.80 | 1.80 | -7.69% | 6,024,000 |
| Jun 17, 2026 | 1.96 | 2.04 | 1.93 | 1.95 | 1.95 | -0.51% | 3,566,000 |
| Jun 16, 2026 | 1.99 | 2.00 | 1.93 | 1.96 | 1.96 | -2.00% | 2,334,000 |