Yunfeng Financial Group Limited (HKG:0376)
Hong Kong · Delayed Price · Currency is HKD 1.580
+0.060 (3.95%)
Jul 21, 2026, 10:49 AM HKT
Yunfeng Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |