Yunfeng Financial Group Limited 0376
HKEX · Hong Kong SAR China · Finance
HKD 1.88-0.05 (-2.34%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.88 | -2.34% | HKD 1.88 | HKD 1.89 | HKD 1.83 | 2.20M |
| 2026-09-30 | HKD 1.92 | +0.79% | HKD 1.91 | HKD 1.94 | HKD 1.88 | 4.39M |
| 2026-09-29 | HKD 1.91 | -1.80% | HKD 1.95 | HKD 1.98 | HKD 1.88 | 5.92M |
| 2026-09-28 | HKD 1.95 | -4.42% | HKD 2.09 | HKD 2.09 | HKD 1.94 |
| 8.42M |
| 2026-09-25 | HKD 2.04 | -1.21% | HKD 2.06 | HKD 2.06 | HKD 2.00 | 1.67M |
| 2026-09-24 | HKD 2.06 | -2.37% | HKD 2.08 | HKD 2.11 | HKD 2.06 | 4.21M |
| 2026-09-23 | HKD 2.11 | -0.24% | HKD 2.12 | HKD 2.18 | HKD 2.08 | 7.99M |
| 2026-09-22 | HKD 2.12 | -2.08% | HKD 2.25 | HKD 2.28 | HKD 2.10 | 13.65M |
| 2026-09-21 | HKD 2.16 | +6.14% | HKD 2.13 | HKD 2.35 | HKD 2.12 | 32.37M |
| 2026-09-18 | HKD 2.04 | +2.52% | HKD 2.00 | HKD 2.06 | HKD 2.00 | 6.70M |
| 2026-09-17 | HKD 1.99 | -1.24% | HKD 1.98 | HKD 2.07 | HKD 1.98 | 4.55M |
| 2026-09-16 | HKD 2.01 | -3.37% | HKD 2.03 | HKD 2.05 | HKD 1.95 | 9.89M |
| 2026-09-15 | HKD 2.08 | -0.48% | HKD 2.11 | HKD 2.19 | HKD 2.04 | 9.61M |
| 2026-09-14 | HKD 2.09 | -6.70% | HKD 2.23 | HKD 2.24 | HKD 2.07 | 13.95M |
| 2026-09-11 | HKD 2.24 | -4.07% | HKD 2.22 | HKD 2.38 | HKD 2.21 | 25.55M |
| 2026-09-10 | HKD 2.34 | +15.88% | HKD 2.02 | HKD 2.45 | HKD 1.96 | 56.05M |
| 2026-09-09 | HKD 2.02 | -2.89% | HKD 2.08 | HKD 2.16 | HKD 2.01 | 8.53M |
| 2026-09-08 | HKD 2.08 | -6.32% | HKD 2.22 | HKD 2.34 | HKD 2.06 | 18.69M |
| 2026-09-07 | HKD 2.21 | +2.78% | HKD 2.32 | HKD 2.42 | HKD 2.18 | 35.82M |
| 2026-09-04 | HKD 2.15 | +7.75% | HKD 2.10 | HKD 2.17 | HKD 2.09 | 10.14M |
| 2026-09-03 | HKD 2.00 | +1.78% | HKD 1.99 | HKD 2.06 | HKD 1.99 | 3.13M |
| 2026-09-02 | HKD 1.97 | -3.20% | HKD 2.02 | HKD 2.02 | HKD 1.91 | 3.85M |
| 2026-09-01 | HKD 2.03 | +6.56% | HKD 1.96 | HKD 2.03 | HKD 1.86 | 6.48M |
| 2026-08-31 | HKD 1.90 | -9.93% | HKD 2.12 | HKD 2.10 | HKD 1.89 | 13.30M |
| 2026-08-28 | HKD 2.12 | +1.93% | HKD 2.10 | HKD 2.23 | HKD 2.08 | 12.60M |
| 2026-08-27 | HKD 2.08 | -1.19% | HKD 2.16 | HKD 2.16 | HKD 2.03 | 10.18M |
| 2026-08-26 | HKD 2.10 | +1.69% | HKD 2.07 | HKD 2.26 | HKD 2.04 | 21.42M |
| 2026-08-25 | HKD 2.07 | +11.02% | HKD 1.86 | HKD 2.16 | HKD 1.83 | 22.14M |
| 2026-08-24 | HKD 1.86 | +3.62% | HKD 1.79 | HKD 1.97 | HKD 1.79 | 16.32M |
| 2026-08-21 | HKD 1.79 | +6.53% | HKD 1.68 | HKD 1.79 | HKD 1.65 | 10.22M |
| 2026-08-20 | HKD 1.68 | +5.31% | HKD 1.63 | HKD 1.74 | HKD 1.63 | 9.07M |
| 2026-08-19 | HKD 1.60 | -2.44% | HKD 1.64 | HKD 1.64 | HKD 1.58 | 3.50M |
| 2026-08-18 | HKD 1.64 | -1.80% | HKD 1.65 | HKD 1.65 | HKD 1.58 | 2.61M |
| 2026-08-17 | HKD 1.67 | +3.73% | HKD 1.62 | HKD 1.67 | HKD 1.61 | 3.96M |
| 2026-08-14 | HKD 1.61 | +1.58% | HKD 1.59 | HKD 1.62 | HKD 1.55 | 2.35M |
| 2026-08-13 | HKD 1.59 | -2.76% | HKD 1.62 | HKD 1.63 | HKD 1.57 | 3.99M |
| 2026-08-12 | HKD 1.63 | -1.21% | HKD 1.67 | HKD 1.67 | HKD 1.57 | 4.88M |
| 2026-08-11 | HKD 1.65 | -4.07% | HKD 1.72 | HKD 1.74 | HKD 1.63 | 3.88M |
| 2026-08-10 | HKD 1.72 | +2.38% | HKD 1.70 | HKD 1.75 | HKD 1.70 | 4.96M |
| 2026-08-07 | HKD 1.68 | +4.35% | HKD 1.64 | HKD 1.69 | HKD 1.59 | 3.20M |
| 2026-08-06 | HKD 1.61 | -4.73% | HKD 1.69 | HKD 1.69 | HKD 1.58 | 4.69M |
| 2026-08-05 | HKD 1.69 | +0.30% | HKD 1.68 | HKD 1.72 | HKD 1.65 | 4.89M |
| 2026-08-04 | HKD 1.68 | +2.43% | HKD 1.61 | HKD 1.69 | HKD 1.61 | 4.44M |
| 2026-08-03 | HKD 1.64 | +2.17% | HKD 1.59 | HKD 1.67 | HKD 1.56 | 3.25M |
| 2026-07-31 | HKD 1.61 | +5.92% | HKD 1.53 | HKD 1.68 | HKD 1.52 | 7.97M |
| 2026-07-30 | HKD 1.52 | -1.94% | HKD 1.54 | HKD 1.57 | HKD 1.51 | 4.18M |
| 2026-07-29 | HKD 1.55 | +3.33% | HKD 1.51 | HKD 1.62 | HKD 1.51 | 6.07M |
| 2026-07-28 | HKD 1.50 | -6.25% | HKD 1.60 | HKD 1.61 | HKD 1.49 | 4.92M |
| 2026-07-27 | HKD 1.60 | -1.23% | HKD 1.62 | HKD 1.66 | HKD 1.54 | 4.56M |
| 2026-07-24 | HKD 1.62 | -2.41% | HKD 1.61 | HKD 1.62 | HKD 1.58 | 3.01M |
| 2026-07-23 | HKD 1.66 | +1.84% | HKD 1.61 | HKD 1.67 | HKD 1.61 | 3.25M |
| 2026-07-22 | HKD 1.63 | -2.98% | HKD 1.68 | HKD 1.70 | HKD 1.59 | 3.17M |
| 2026-07-21 | HKD 1.68 | +10.53% | HKD 1.54 | HKD 1.69 | HKD 1.54 | 9.08M |
| 2026-07-20 | HKD 1.52 | +1.33% | HKD 1.55 | HKD 1.58 | HKD 1.50 | 3.97M |
| 2026-07-17 | HKD 1.50 | -9.09% | HKD 1.64 | HKD 1.66 | HKD 1.46 | 9.37M |
| 2026-07-16 | HKD 1.65 | +3.12% | HKD 1.60 | HKD 1.67 | HKD 1.60 | 5.51M |
| 2026-07-15 | HKD 1.60 | +1.91% | HKD 1.57 | HKD 1.63 | HKD 1.55 | 3.51M |
| 2026-07-14 | HKD 1.57 | +0.64% | HKD 1.54 | HKD 1.57 | HKD 1.49 | 4.91M |
| 2026-07-13 | HKD 1.56 | -4.29% | HKD 1.62 | HKD 1.62 | HKD 1.53 | 3.46M |
| 2026-07-10 | HKD 1.63 | 0.00% | HKD 1.63 | HKD 1.69 | HKD 1.61 | 3.31M |
| 2026-07-09 | HKD 1.63 | -2.98% | HKD 1.68 | HKD 1.69 | HKD 1.61 | 1.73M |
| 2026-07-08 | HKD 1.68 | +3.07% | HKD 1.63 | HKD 1.70 | HKD 1.62 | 3.16M |
| 2026-07-07 | HKD 1.63 | -3.55% | HKD 1.70 | HKD 1.71 | HKD 1.63 | 2.54M |
| 2026-07-06 | HKD 1.69 | -3.98% | HKD 1.76 | HKD 1.82 | HKD 1.69 | 3.99M |
| 2026-07-03 | HKD 1.76 | +4.76% | HKD 1.68 | HKD 1.79 | HKD 1.67 | 5.75M |
| 2026-07-02 | HKD 1.68 | +4.35% | HKD 1.61 | HKD 1.71 | HKD 1.61 | 4.45M |
| 2026-06-30 | HKD 1.61 | 0.00% | HKD 1.61 | HKD 1.65 | HKD 1.58 | 4.32M |
| 2026-06-29 | HKD 1.61 | +3.21% | HKD 1.55 | HKD 1.65 | HKD 1.55 | 6.39M |
| 2026-06-26 | HKD 1.56 | -8.24% | HKD 1.69 | HKD 1.69 | HKD 1.56 | 5.04M |
| 2026-06-25 | HKD 1.70 | +3.03% | HKD 1.65 | HKD 1.70 | HKD 1.61 | 8.03M |
| 2026-06-24 | HKD 1.65 | -5.17% | HKD 1.75 | HKD 1.76 | HKD 1.65 | 4.06M |
| 2026-06-23 | HKD 1.74 | -3.87% | HKD 1.80 | HKD 1.83 | HKD 1.72 | 7.44M |
| 2026-06-22 | HKD 1.81 | +0.56% | HKD 1.80 | HKD 1.84 | HKD 1.74 | 4.43M |
| 2026-06-18 | HKD 1.80 | -7.69% | HKD 1.92 | HKD 1.92 | HKD 1.77 | 6.02M |
| 2026-06-17 | HKD 1.95 | -0.51% | HKD 1.96 | HKD 2.04 | HKD 1.93 | 3.57M |
| 2026-06-16 | HKD 1.96 | -2.00% | HKD 1.99 | HKD 2.00 | HKD 1.93 | 2.33M |
| 2026-06-15 | HKD 2.00 | +3.63% | HKD 1.94 | HKD 2.07 | HKD 1.94 | 4.37M |
| 2026-06-12 | HKD 1.93 | +2.12% | HKD 1.90 | HKD 2.00 | HKD 1.90 | 3.83M |
| 2026-06-11 | HKD 1.89 | -1.05% | HKD 1.92 | HKD 1.92 | HKD 1.86 | 3.95M |
| 2026-06-10 | HKD 1.91 | -0.52% | HKD 1.91 | HKD 1.91 | HKD 1.84 | 6.48M |
| 2026-06-09 | HKD 1.92 | -4.00% | HKD 2.00 | HKD 2.01 | HKD 1.92 | 5.01M |
| 2026-06-08 | HKD 2.00 | -2.44% | HKD 2.00 | HKD 2.02 | HKD 1.93 | 5.21M |
| 2026-06-05 | HKD 2.05 | -3.30% | HKD 2.12 | HKD 2.12 | HKD 2.04 | 3.38M |
| 2026-06-04 | HKD 2.12 | -0.93% | HKD 2.14 | HKD 2.14 | HKD 2.08 | 4.79M |
| 2026-06-03 | HKD 2.14 | -2.28% | HKD 2.16 | HKD 2.16 | HKD 2.09 | 2.85M |
| 2026-06-02 | HKD 2.19 | +0.92% | HKD 2.17 | HKD 2.21 | HKD 2.10 | 4.76M |
| 2026-06-01 | HKD 2.17 | +4.83% | HKD 2.07 | HKD 2.17 | HKD 2.05 | 4.32M |
| 2026-05-29 | HKD 2.07 | -3.27% | HKD 2.15 | HKD 2.15 | HKD 2.00 | 3.65M |
| 2026-05-28 | HKD 2.14 | 0.00% | HKD 2.13 | HKD 2.15 | HKD 2.00 | 10.36M |
| 2026-05-27 | HKD 2.14 | -1.83% | HKD 2.15 | HKD 2.18 | HKD 2.09 | 5.53M |