Yangzijiang Financial Holding Ltd. (SGX:YF8)
Singapore
· Delayed Price · Currency is SGD 0.4500
-0.0100 (-2.17%)
At close: Dec 5, 2025
SGX:YF8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 14,910,000 |
| Dec 4, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 15,011,200 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 13,645,400 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 8,942,600 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 13,761,000 |
| Nov 28, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 5,587,300 |
| Nov 27, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 9,307,900 |
| Nov 26, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 9,577,800 |
| Nov 25, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 8,724,600 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 14,672,500 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 11,584,500 |
| Nov 20, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 16,276,800 |
| Nov 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.13% | 19,632,300 |
| Nov 18, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -6.80% | 37,273,100 |
| Nov 17, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 17,240,000 |
| Nov 14, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 6,834,000 |
| Nov 13, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 9,887,300 |
| Nov 12, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -2.86% | 20,531,800 |
| Nov 11, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.94% | 36,821,000 |
| Nov 10, 2025 | 0.48 | 0.53 | 0.42 | 0.52 | 0.52 | -51.42% | 62,050,100 |
| Nov 7, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 0.40 | - | 10,408,000 |
| Nov 6, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 0.40 | 0.95% | 9,287,300 |
| Nov 5, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 0.40 | -0.94% | 16,325,900 |
| Nov 4, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 0.40 | -1.85% | 13,795,800 |
| Nov 3, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 0.41 | 1.89% | 12,448,900 |
| Oct 31, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 0.40 | -0.93% | 8,737,300 |
| Oct 30, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 0.40 | - | 6,778,200 |
| Oct 29, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 0.40 | -0.93% | 6,386,500 |
| Oct 28, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 0.41 | -0.92% | 6,832,400 |
| Oct 27, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 0.41 | 2.83% | 16,888,700 |
| Oct 24, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 0.40 | 0.95% | 10,748,600 |
| Oct 23, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 0.40 | 0.96% | 13,182,900 |
| Oct 22, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 0.39 | -1.89% | 8,578,900 |
| Oct 21, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 0.40 | 1.92% | 9,671,900 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 0.39 | -5.45% | 13,782,200 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 0.42 | - | 12,037,900 |
| Oct 15, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 0.42 | -0.90% | 10,048,000 |
| Oct 14, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 0.42 | -1.77% | 18,244,700 |
| Oct 13, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 0.43 | -2.59% | 22,424,100 |
| Oct 10, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 0.44 | -1.69% | 13,674,100 |
| Oct 9, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 0.45 | -0.84% | 8,390,700 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 0.45 | - | 3,722,700 |
| Oct 7, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 0.45 | 0.85% | 12,291,100 |
| Oct 6, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 0.45 | -2.48% | 11,816,600 |
| Oct 3, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 0.46 | 1.68% | 22,329,700 |
| Oct 2, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 0.45 | 0.85% | 11,157,500 |
| Oct 1, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 0.45 | -1.67% | 12,822,400 |
| Sep 30, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 0.45 | 2.56% | 21,939,200 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.10 | 1.17 | 0.44 | -0.85% | 34,015,600 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 0.45 | -0.84% | 21,539,200 |