Yangzijiang Financial Holding Ltd. (SGX:YF8)
Singapore · Delayed Price · Currency is SGD 0.2200
-0.0050 (-2.22%)
Jun 10, 2026, 5:04 PM SGT
SGX:YF8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 13,337,300 |
| Jun 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 6,729,500 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 10,472,300 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 3,536,800 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,450,200 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,217,400 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 7,292,101 |
| May 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,952,900 |
| May 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,598,500 |
| May 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 8,515,300 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 4,468,200 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,034,700 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,098,500 |
| May 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,327,600 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,906,700 |
| May 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,569,800 |
| May 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 12,290,600 |
| May 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 12,907,900 |
| May 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,442,800 |
| May 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 7,711,300 |
| May 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 12,335,700 |
| May 8, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 42,858,900 |
| May 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 11,577,900 |
| May 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 6,198,000 |
| May 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,090,300 |
| May 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 5,263,600 |
| Apr 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 13,695,000 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 4,932,700 |
| Apr 28, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 6,550,900 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 7,627,000 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 7,701,300 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 14,995,900 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,008,900 |
| Apr 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 10,072,300 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 18,143,700 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 19,567,000 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 9,972,800 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 19,676,900 |
| Apr 14, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 22,535,900 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 4,685,800 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 10,828,800 |
| Apr 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 8,357,200 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 13,617,800 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 8,381,800 |
| Apr 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,162,600 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 15,974,000 |
| Apr 1, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 20,239,900 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,346,900 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 8,460,500 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 4,157,500 |