Yunfeng Financial Group Limited (HKG:0376)
Hong Kong
· Delayed Price · Currency is HKD 5.21
-0.17 (-3.16%)
Sep 26, 2025, 4:08 PM HKT
Yunfeng Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.35 | 5.52 | 5.19 | 5.21 | 5.21 | -3.16% | 50,518,468 |
| Sep 25, 2025 | 5.65 | 5.68 | 5.35 | 5.38 | 5.38 | -6.60% | 52,219,400 |
| Sep 24, 2025 | 5.87 | 5.93 | 5.49 | 5.76 | 5.76 | -1.71% | 62,299,200 |
| Sep 23, 2025 | 6.00 | 6.02 | 5.77 | 5.86 | 5.86 | -4.25% | 52,697,513 |
| Sep 22, 2025 | 6.42 | 6.44 | 6.10 | 6.12 | 6.12 | -4.23% | 56,671,446 |
| Sep 19, 2025 | 5.80 | 6.45 | 5.63 | 6.39 | 6.39 | 10.55% | 114,220,248 |
| Sep 18, 2025 | 6.16 | 6.28 | 5.68 | 5.78 | 5.78 | -5.25% | 102,862,408 |
| Sep 17, 2025 | 6.10 | 6.31 | 6.01 | 6.10 | 6.10 | 2.87% | 83,950,990 |
| Sep 16, 2025 | 6.55 | 6.69 | 5.89 | 5.93 | 5.93 | -19.10% | 438,851,244 |
| Sep 15, 2025 | 6.20 | 7.36 | 6.20 | 7.33 | 7.33 | 19.58% | 127,672,126 |
| Sep 12, 2025 | 6.59 | 6.94 | 6.11 | 6.13 | 6.13 | -5.55% | 118,443,317 |
| Sep 11, 2025 | 5.56 | 6.74 | 5.30 | 6.49 | 6.49 | 19.74% | 216,662,899 |
| Sep 10, 2025 | 4.87 | 5.95 | 4.52 | 5.42 | 5.42 | 27.83% | 266,825,218 |
| Sep 9, 2025 | 4.09 | 4.26 | 4.00 | 4.24 | 4.24 | 7.34% | 49,715,387 |
| Sep 8, 2025 | 3.90 | 4.12 | 3.82 | 3.95 | 3.95 | 0.77% | 38,778,000 |
| Sep 5, 2025 | 3.57 | 3.96 | 3.49 | 3.92 | 3.92 | 9.80% | 62,864,680 |
| Sep 4, 2025 | 3.42 | 3.69 | 3.42 | 3.57 | 3.57 | 5.93% | 36,367,399 |
| Sep 3, 2025 | 3.78 | 3.85 | 3.36 | 3.37 | 3.37 | -8.17% | 53,713,000 |
| Sep 2, 2025 | 3.85 | 3.99 | 3.55 | 3.67 | 3.67 | 9.55% | 68,221,100 |
| Sep 1, 2025 | 3.29 | 3.46 | 3.27 | 3.35 | 3.35 | 5.35% | 36,189,340 |
| Aug 29, 2025 | 3.29 | 3.33 | 3.16 | 3.18 | 3.18 | -0.63% | 16,288,000 |
| Aug 28, 2025 | 3.21 | 3.22 | 3.07 | 3.20 | 3.20 | - | 9,034,000 |
| Aug 27, 2025 | 3.34 | 3.35 | 3.15 | 3.20 | 3.20 | -3.61% | 13,274,200 |
| Aug 26, 2025 | 3.10 | 3.37 | 3.07 | 3.32 | 3.32 | 6.41% | 25,012,344 |
| Aug 25, 2025 | 3.13 | 3.25 | 3.09 | 3.12 | 3.12 | 1.30% | 16,118,000 |
| Aug 22, 2025 | 3.08 | 3.12 | 3.03 | 3.08 | 3.08 | - | 10,592,000 |
| Aug 21, 2025 | 3.00 | 3.13 | 3.00 | 3.08 | 3.08 | 4.76% | 16,684,000 |
| Aug 20, 2025 | 3.06 | 3.06 | 2.88 | 2.94 | 2.94 | -4.23% | 13,734,000 |
| Aug 19, 2025 | 3.10 | 3.24 | 3.03 | 3.07 | 3.07 | 6.60% | 36,826,000 |
| Aug 18, 2025 | 2.89 | 2.95 | 2.82 | 2.88 | 2.88 | -0.35% | 11,084,000 |
| Aug 15, 2025 | 2.78 | 2.91 | 2.67 | 2.89 | 2.89 | 0.70% | 20,026,000 |
| Aug 14, 2025 | 2.89 | 3.04 | 2.86 | 2.87 | 2.87 | -0.69% | 18,734,000 |
| Aug 13, 2025 | 2.78 | 2.97 | 2.74 | 2.89 | 2.89 | 5.47% | 26,225,738 |
| Aug 12, 2025 | 2.60 | 2.78 | 2.57 | 2.74 | 2.74 | 4.98% | 15,556,400 |
| Aug 11, 2025 | 2.80 | 2.82 | 2.57 | 2.61 | 2.61 | -6.79% | 27,924,988 |
| Aug 8, 2025 | 2.83 | 2.88 | 2.71 | 2.80 | 2.80 | 0.36% | 17,768,000 |
| Aug 7, 2025 | 2.94 | 2.95 | 2.79 | 2.79 | 2.79 | -3.79% | 15,539,000 |
| Aug 6, 2025 | 2.96 | 2.96 | 2.78 | 2.90 | 2.90 | -1.02% | 12,448,000 |
| Aug 5, 2025 | 2.75 | 3.09 | 2.65 | 2.93 | 2.93 | 3.53% | 49,177,400 |
| Aug 4, 2025 | 3.01 | 3.05 | 2.78 | 2.83 | 2.83 | -6.91% | 34,328,000 |
| Aug 1, 2025 | 3.66 | 3.68 | 3.01 | 3.04 | 3.04 | -16.02% | 64,146,609 |
| Jul 31, 2025 | 3.65 | 3.73 | 3.55 | 3.62 | 3.62 | -1.36% | 14,988,000 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.63 | 3.67 | 3.67 | -4.92% | 16,296,999 |
| Jul 29, 2025 | 3.95 | 3.95 | 3.71 | 3.86 | 3.86 | -2.53% | 18,923,000 |
| Jul 28, 2025 | 3.78 | 4.07 | 3.75 | 3.96 | 3.96 | 7.03% | 36,009,000 |
| Jul 25, 2025 | 3.75 | 3.80 | 3.63 | 3.70 | 3.70 | -1.33% | 13,562,000 |
| Jul 24, 2025 | 3.75 | 3.85 | 3.71 | 3.75 | 3.75 | 1.08% | 16,258,000 |
| Jul 23, 2025 | 3.71 | 3.86 | 3.60 | 3.71 | 3.71 | -1.33% | 47,016,400 |
| Jul 22, 2025 | 4.26 | 4.28 | 3.64 | 3.76 | 3.76 | -11.74% | 80,374,700 |
| Jul 21, 2025 | 4.48 | 4.48 | 4.13 | 4.26 | 4.26 | -2.52% | 62,017,400 |