Yangzijiang Financial Holding Ltd. (SGX:YF8)
Singapore · Delayed Price · Currency is SGD 0.2150
+0.0050 (2.38%)
Nov 4, 2026, 9:34 AM SGT
SGX:YF8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 2,160,600 |
| Nov 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 13,920,400 |
| Nov 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 24,316,500 |
| Oct 30, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 47,080,800 |
| Oct 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 24,634,000 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 15,325,967 |
| Oct 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 21,000,500 |
| Oct 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 18,543,500 |
| Oct 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 20,585,100 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.00% | 36,179,500 |
| Oct 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.17% | 42,505,800 |
| Oct 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 14,379,100 |
| Oct 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 36,432,300 |
| Oct 16, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.26% | 72,306,400 |
| Oct 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 15,458,600 |
| Oct 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12,790,500 |
| Oct 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.05% | 14,118,500 |
| Oct 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.17% | 19,396,700 |
| Oct 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 16,437,000 |
| Oct 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 13,802,700 |
| Oct 7, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 9,602,100 |
| Oct 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,194,000 |
| Oct 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 6,181,500 |
| Oct 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 8,746,800 |
| Oct 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 15,375,000 |
| Sep 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 9,472,700 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 9,071,100 |
| Sep 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 13,104,700 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 17,329,800 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 20,612,700 |
| Sep 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | 12,162,400 |
| Sep 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 16,178,300 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 11,450,800 |
| Sep 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 14,384,000 |
| Sep 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 6,427,000 |
| Sep 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 23,325,300 |
| Sep 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 13,420,600 |
| Sep 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 6,424,200 |
| Sep 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 13,124,400 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 13,322,600 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,753,800 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,445,100 |
| Sep 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 2,262,500 |
| Sep 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.59% | 12,259,700 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 19,975,100 |
| Sep 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | 30,519,200 |
| Sep 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 9,204,800 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 9,277,300 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 5,798,200 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 14,579,200 |