Yunfeng Financial Group Limited (HKG:0376)
Hong Kong · Delayed Price · Currency is HKD 1.875
-0.010 (-0.53%)
Nov 13, 2026, 4:08 PM HKT
Yunfeng Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.89 | 1.90 | 1.83 | 1.88 | 1.88 | -0.53% | 5,110,000 |
| Nov 12, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -2.08% | 5,573,000 |
| Nov 11, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -2.04% | 4,064,000 |
| Nov 10, 2026 | 1.95 | 1.97 | 1.91 | 1.97 | 1.97 | 1.81% | 4,690,000 |
| Nov 9, 2026 | 2.00 | 2.00 | 1.90 | 1.93 | 1.93 | - | 5,460,000 |
| Nov 6, 2026 | 1.90 | 1.97 | 1.90 | 1.93 | 1.93 | -2.77% | 5,727,000 |
| Nov 5, 2026 | 2.00 | 2.03 | 1.95 | 1.99 | 1.99 | 0.76% | 8,700,000 |
| Nov 4, 2026 | 2.00 | 2.01 | 1.91 | 1.97 | 1.97 | -0.25% | 12,935,000 |
| Nov 3, 2026 | 2.01 | 2.02 | 1.95 | 1.98 | 1.98 | -1.25% | 17,624,000 |
| Nov 2, 2026 | 1.84 | 2.14 | 1.83 | 2.00 | 2.00 | 10.50% | 76,010,520 |
| Oct 30, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -3.47% | 7,178,000 |
| Oct 29, 2026 | 1.92 | 1.95 | 1.86 | 1.88 | 1.88 | -2.34% | 8,924,000 |
| Oct 28, 2026 | 1.92 | 1.96 | 1.91 | 1.92 | 1.92 | 0.26% | 4,764,000 |
| Oct 27, 2026 | 1.91 | 1.98 | 1.90 | 1.92 | 1.92 | 0.79% | 5,522,000 |
| Oct 26, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.31% | 4,600,000 |
| Oct 23, 2026 | 1.94 | 1.95 | 1.83 | 1.95 | 1.95 | 2.37% | 17,894,000 |
| Oct 22, 2026 | 1.94 | 2.12 | 1.87 | 1.90 | 1.90 | -2.31% | 24,886,490 |
| Oct 21, 2026 | 2.05 | 2.05 | 1.92 | 1.95 | 1.95 | -2.75% | 8,624,000 |
| Oct 20, 2026 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -3.38% | 10,280,000 |
| Oct 16, 2026 | 2.13 | 2.15 | 2.05 | 2.07 | 2.07 | -1.66% | 18,454,000 |
| Oct 15, 2026 | 2.04 | 2.24 | 1.97 | 2.11 | 2.11 | 1.45% | 51,562,000 |
| Oct 14, 2026 | 2.20 | 2.27 | 2.05 | 2.08 | 2.08 | -3.71% | 24,986,300 |
| Oct 13, 2026 | 2.06 | 2.25 | 2.00 | 2.16 | 2.16 | 5.12% | 54,895,000 |
| Oct 12, 2026 | 2.00 | 2.30 | 2.00 | 2.05 | 2.05 | 2.24% | 46,250,000 |
| Oct 9, 2026 | 1.76 | 2.42 | 1.73 | 2.01 | 2.01 | 15.23% | 93,777,086 |
| Oct 8, 2026 | 1.86 | 1.87 | 1.73 | 1.74 | 1.74 | -5.43% | 6,264,000 |
| Oct 7, 2026 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | -2.13% | 2,680,000 |
| Oct 6, 2026 | 1.91 | 1.93 | 1.88 | 1.88 | 1.88 | -1.57% | 1,499,000 |
| Oct 5, 2026 | 1.88 | 1.91 | 1.83 | 1.91 | 1.91 | 1.60% | 1,523,000 |
| Oct 2, 2026 | 1.88 | 1.90 | 1.83 | 1.88 | 1.88 | -2.34% | 2,182,000 |
| Sep 30, 2026 | 1.91 | 1.94 | 1.88 | 1.93 | 1.93 | 0.79% | 4,390,000 |
| Sep 29, 2026 | 1.95 | 1.98 | 1.88 | 1.91 | 1.91 | -1.80% | 5,920,000 |
| Sep 28, 2026 | 2.09 | 2.09 | 1.94 | 1.95 | 1.95 | -4.42% | 8,418,000 |
| Sep 25, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -1.21% | 1,674,000 |
| Sep 24, 2026 | 2.08 | 2.11 | 2.06 | 2.06 | 2.06 | -2.37% | 4,206,000 |
| Sep 23, 2026 | 2.12 | 2.18 | 2.08 | 2.11 | 2.11 | -0.24% | 7,985,000 |
| Sep 22, 2026 | 2.25 | 2.28 | 2.10 | 2.12 | 2.12 | -2.08% | 13,654,000 |
| Sep 21, 2026 | 2.13 | 2.35 | 2.12 | 2.16 | 2.16 | 6.14% | 32,366,000 |
| Sep 18, 2026 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 2.52% | 6,698,000 |
| Sep 17, 2026 | 1.98 | 2.07 | 1.98 | 1.99 | 1.99 | -1.24% | 4,546,000 |
| Sep 16, 2026 | 2.03 | 2.05 | 1.95 | 2.01 | 2.01 | -3.37% | 9,886,000 |
| Sep 15, 2026 | 2.11 | 2.20 | 2.04 | 2.08 | 2.08 | -0.48% | 9,606,000 |
| Sep 14, 2026 | 2.23 | 2.24 | 2.07 | 2.09 | 2.09 | -6.70% | 13,946,000 |
| Sep 11, 2026 | 2.23 | 2.39 | 2.21 | 2.24 | 2.24 | -4.07% | 25,554,232 |
| Sep 10, 2026 | 2.02 | 2.46 | 1.96 | 2.34 | 2.34 | 15.88% | 56,053,400 |
| Sep 9, 2026 | 2.08 | 2.17 | 2.01 | 2.02 | 2.02 | -2.89% | 8,528,000 |
| Sep 8, 2026 | 2.22 | 2.34 | 2.06 | 2.08 | 2.08 | -6.32% | 18,686,200 |
| Sep 7, 2026 | 2.32 | 2.43 | 2.19 | 2.22 | 2.22 | 2.78% | 35,815,962 |
| Sep 4, 2026 | 2.10 | 2.18 | 2.09 | 2.16 | 2.16 | 7.75% | 10,136,000 |
| Sep 3, 2026 | 1.99 | 2.06 | 1.99 | 2.00 | 2.00 | 1.78% | 3,132,000 |