Yunfeng Financial Group Limited (HKG:0376)
Hong Kong · Delayed Price · Currency is HKD 2.005
+0.265 (15.23%)
Oct 9, 2026, 4:08 PM HKT
Yunfeng Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 2.02 | 2.02 | 1.91 | 1.97 | 1.97 | -3.20% | 3,852,000 |
| Sep 1, 2026 | 1.96 | 2.03 | 1.86 | 2.03 | 2.03 | 6.56% | 6,480,200 |
| Aug 31, 2026 | 2.12 | 2.10 | 1.90 | 1.91 | 1.91 | -9.93% | 13,300,000 |
| Aug 28, 2026 | 2.10 | 2.23 | 2.08 | 2.12 | 2.12 | 1.93% | 12,602,000 |
| Aug 27, 2026 | 2.16 | 2.16 | 2.03 | 2.08 | 2.08 | -1.19% | 10,181,000 |
| 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 |