Yunfeng Financial Group Limited (HKG:0376)
Hong Kong · Delayed Price · Currency is HKD 1.560
-0.140 (-8.24%)
Jun 26, 2026, 4:08 PM HKT
Yunfeng Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.94 | 2.07 | 1.94 | 2.00 | 2.00 | 3.63% | 4,365,120 |
| Jun 12, 2026 | 1.90 | 2.00 | 1.90 | 1.93 | 1.93 | 2.12% | 3,832,000 |
| Jun 11, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -1.05% | 3,946,000 |
| Jun 10, 2026 | 1.91 | 1.91 | 1.84 | 1.91 | 1.91 | -0.52% | 6,480,000 |
| Jun 9, 2026 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | -4.00% | 5,005,300 |
| Jun 8, 2026 | 2.00 | 2.02 | 1.93 | 2.00 | 2.00 | -2.44% | 5,210,447 |
| Jun 5, 2026 | 2.12 | 2.12 | 2.04 | 2.05 | 2.05 | -3.30% | 3,380,000 |
| Jun 4, 2026 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.93% | 4,787,700 |
| Jun 3, 2026 | 2.16 | 2.16 | 2.09 | 2.14 | 2.14 | -2.28% | 2,848,400 |
| Jun 2, 2026 | 2.17 | 2.21 | 2.10 | 2.19 | 2.19 | 0.92% | 4,763,000 |
| Jun 1, 2026 | 2.07 | 2.17 | 2.05 | 2.17 | 2.17 | 4.83% | 4,322,000 |
| May 29, 2026 | 2.15 | 2.15 | 2.00 | 2.07 | 2.07 | -3.27% | 3,652,000 |
| May 28, 2026 | 2.13 | 2.15 | 2.00 | 2.14 | 2.14 | - | 10,357,100 |
| May 27, 2026 | 2.15 | 2.18 | 2.09 | 2.14 | 2.14 | -1.83% | 5,532,085 |
| May 26, 2026 | 2.16 | 2.21 | 2.00 | 2.18 | 2.18 | -0.91% | 7,381,200 |
| May 22, 2026 | 2.20 | 2.25 | 2.19 | 2.20 | 2.20 | - | 3,954,000 |
| May 21, 2026 | 2.25 | 2.26 | 2.16 | 2.20 | 2.20 | -2.22% | 5,262,000 |
| May 20, 2026 | 2.27 | 2.29 | 2.19 | 2.25 | 2.25 | -0.88% | 7,835,000 |
| May 19, 2026 | 2.34 | 2.36 | 2.23 | 2.27 | 2.27 | -4.22% | 5,610,000 |
| May 18, 2026 | 2.44 | 2.44 | 2.30 | 2.37 | 2.37 | -2.87% | 7,682,000 |
| May 15, 2026 | 2.43 | 2.50 | 2.39 | 2.44 | 2.44 | 1.24% | 6,456,000 |
| May 14, 2026 | 2.50 | 2.56 | 2.41 | 2.41 | 2.41 | -3.60% | 6,194,000 |
| May 13, 2026 | 2.59 | 2.58 | 2.44 | 2.50 | 2.50 | -2.34% | 8,448,000 |
| May 12, 2026 | 2.63 | 2.66 | 2.54 | 2.56 | 2.56 | -2.29% | 5,884,300 |
| May 11, 2026 | 2.70 | 2.70 | 2.61 | 2.62 | 2.62 | -2.24% | 6,719,000 |
| May 8, 2026 | 2.74 | 2.74 | 2.65 | 2.68 | 2.68 | -2.19% | 3,694,385 |
| May 7, 2026 | 2.66 | 2.76 | 2.66 | 2.74 | 2.74 | 2.24% | 4,884,000 |
| May 6, 2026 | 2.77 | 2.77 | 2.66 | 2.68 | 2.68 | -1.83% | 3,666,000 |
| May 5, 2026 | 2.78 | 2.78 | 2.69 | 2.73 | 2.73 | -1.80% | 2,583,500 |
| May 4, 2026 | 2.66 | 2.84 | 2.66 | 2.78 | 2.78 | 4.12% | 6,580,636 |
| Apr 30, 2026 | 2.69 | 2.72 | 2.63 | 2.67 | 2.67 | -0.74% | 3,050,000 |
| Apr 29, 2026 | 2.63 | 2.70 | 2.63 | 2.69 | 2.69 | 1.51% | 2,596,000 |
| Apr 28, 2026 | 2.69 | 2.70 | 2.63 | 2.65 | 2.65 | -1.85% | 2,188,000 |
| Apr 27, 2026 | 2.66 | 2.70 | 2.64 | 2.70 | 2.70 | 1.50% | 3,972,000 |
| Apr 24, 2026 | 2.67 | 2.71 | 2.64 | 2.66 | 2.66 | -1.12% | 3,816,361 |
| Apr 23, 2026 | 2.77 | 2.79 | 2.66 | 2.69 | 2.69 | -2.89% | 4,048,000 |
| Apr 22, 2026 | 2.75 | 2.79 | 2.72 | 2.77 | 2.77 | -0.36% | 4,448,000 |
| Apr 21, 2026 | 2.74 | 2.83 | 2.71 | 2.78 | 2.78 | 0.72% | 5,361,200 |
| Apr 20, 2026 | 2.77 | 2.81 | 2.74 | 2.76 | 2.76 | -0.72% | 4,012,000 |
| Apr 17, 2026 | 2.86 | 2.86 | 2.77 | 2.78 | 2.78 | -2.46% | 4,709,100 |
| Apr 16, 2026 | 2.86 | 2.91 | 2.84 | 2.85 | 2.85 | -0.35% | 3,928,000 |
| Apr 15, 2026 | 2.86 | 2.91 | 2.85 | 2.86 | 2.86 | - | 3,428,000 |