Yunfeng Financial Group Limited (HKG:0376)
Hong Kong
· Delayed Price · Currency is HKD 3.400
-0.040 (-1.16%)
At close: Dec 5, 2025
Yunfeng Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.38 | 3.49 | 3.38 | 3.40 | 3.40 | -1.16% | 5,676,000 |
| Dec 4, 2025 | 3.39 | 3.50 | 3.37 | 3.44 | 3.44 | 2.99% | 9,584,200 |
| Dec 3, 2025 | 3.30 | 3.40 | 3.29 | 3.34 | 3.34 | 1.83% | 7,566,100 |
| Dec 2, 2025 | 3.39 | 3.44 | 3.25 | 3.28 | 3.28 | -2.96% | 11,972,203 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.31 | 3.38 | 3.38 | -11.05% | 31,436,830 |
| Nov 28, 2025 | 3.71 | 3.88 | 3.71 | 3.80 | 3.80 | 2.43% | 10,581,000 |
| Nov 27, 2025 | 3.54 | 3.79 | 3.54 | 3.71 | 3.71 | 3.92% | 8,717,200 |
| Nov 26, 2025 | 3.74 | 3.76 | 3.57 | 3.57 | 3.57 | -2.99% | 6,442,500 |
| Nov 25, 2025 | 3.61 | 3.75 | 3.61 | 3.68 | 3.68 | 3.08% | 8,210,445 |
| Nov 24, 2025 | 3.43 | 3.64 | 3.43 | 3.57 | 3.57 | 4.39% | 15,020,630 |
| Nov 21, 2025 | 3.54 | 3.54 | 3.38 | 3.42 | 3.42 | -4.47% | 14,079,000 |
| Nov 20, 2025 | 3.66 | 3.71 | 3.53 | 3.58 | 3.58 | -1.92% | 8,744,338 |
| Nov 19, 2025 | 3.62 | 3.75 | 3.60 | 3.65 | 3.65 | 1.11% | 5,954,000 |
| Nov 18, 2025 | 3.70 | 3.73 | 3.60 | 3.61 | 3.61 | -3.99% | 10,259,110 |
| Nov 17, 2025 | 3.81 | 3.90 | 3.70 | 3.76 | 3.76 | -2.08% | 8,064,000 |
| Nov 14, 2025 | 3.80 | 3.93 | 3.80 | 3.84 | 3.84 | -3.03% | 10,618,100 |
| Nov 13, 2025 | 3.96 | 4.02 | 3.88 | 3.96 | 3.96 | - | 7,427,800 |
| Nov 12, 2025 | 4.15 | 4.15 | 3.90 | 3.96 | 3.96 | -3.18% | 11,569,000 |
| Nov 11, 2025 | 4.27 | 4.27 | 4.05 | 4.09 | 4.09 | -2.15% | 7,354,000 |
| Nov 10, 2025 | 3.97 | 4.26 | 3.97 | 4.18 | 4.18 | 6.91% | 20,958,600 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.83 | 3.91 | 3.91 | -2.74% | 8,828,222 |
| Nov 6, 2025 | 3.94 | 4.05 | 3.90 | 4.02 | 4.02 | 2.03% | 8,016,500 |
| Nov 5, 2025 | 3.80 | 3.95 | 3.71 | 3.94 | 3.94 | 0.25% | 20,900,710 |
| Nov 4, 2025 | 4.26 | 4.26 | 3.88 | 3.93 | 3.93 | -7.75% | 29,261,360 |
| Nov 3, 2025 | 4.19 | 4.29 | 4.07 | 4.26 | 4.26 | 1.91% | 12,401,230 |
| Oct 31, 2025 | 4.24 | 4.27 | 4.15 | 4.18 | 4.18 | -1.65% | 11,446,000 |
| Oct 30, 2025 | 4.30 | 4.36 | 4.11 | 4.25 | 4.25 | -1.16% | 26,939,320 |
| Oct 28, 2025 | 4.50 | 4.53 | 4.26 | 4.30 | 4.30 | -5.08% | 22,620,080 |
| Oct 27, 2025 | 4.45 | 4.69 | 4.45 | 4.53 | 4.53 | 4.14% | 40,896,980 |
| Oct 24, 2025 | 4.50 | 4.54 | 4.32 | 4.35 | 4.35 | -1.81% | 19,468,000 |
| Oct 23, 2025 | 4.45 | 4.50 | 4.30 | 4.43 | 4.43 | -1.34% | 27,670,000 |
| Oct 22, 2025 | 4.65 | 4.65 | 4.40 | 4.49 | 4.49 | -2.81% | 23,030,800 |
| Oct 21, 2025 | 4.56 | 4.76 | 4.45 | 4.62 | 4.62 | 1.32% | 38,942,500 |
| Oct 20, 2025 | 4.80 | 4.85 | 4.45 | 4.56 | 4.56 | -7.69% | 65,452,300 |
| Oct 17, 2025 | 5.30 | 5.31 | 4.94 | 4.94 | 4.94 | -7.66% | 39,082,940 |
| Oct 16, 2025 | 5.50 | 5.55 | 5.33 | 5.35 | 5.35 | -2.73% | 13,604,810 |
| Oct 15, 2025 | 5.31 | 5.68 | 5.31 | 5.50 | 5.50 | 3.77% | 29,849,150 |
| Oct 14, 2025 | 5.70 | 5.83 | 5.24 | 5.30 | 5.30 | -4.16% | 45,450,200 |
| Oct 13, 2025 | 5.46 | 5.74 | 5.34 | 5.53 | 5.53 | -5.95% | 79,980,640 |
| Oct 10, 2025 | 6.02 | 6.11 | 5.83 | 5.88 | 5.88 | -5.16% | 42,103,680 |
| Oct 9, 2025 | 6.34 | 6.35 | 6.13 | 6.20 | 6.20 | -1.12% | 35,368,160 |
| Oct 8, 2025 | 6.50 | 6.51 | 6.07 | 6.27 | 6.27 | -3.69% | 55,633,040 |
| Oct 6, 2025 | 6.30 | 6.78 | 6.30 | 6.51 | 6.51 | 5.00% | 106,920,400 |
| Oct 3, 2025 | 6.11 | 6.55 | 6.09 | 6.20 | 6.20 | 6.16% | 119,768,000 |
| Oct 2, 2025 | 5.30 | 5.97 | 5.07 | 5.84 | 5.84 | 12.52% | 88,958,300 |
| Sep 30, 2025 | 5.38 | 5.42 | 5.12 | 5.19 | 5.19 | -0.95% | 24,020,700 |
| Sep 29, 2025 | 5.20 | 5.40 | 5.11 | 5.24 | 5.24 | 0.58% | 33,548,410 |
| Sep 26, 2025 | 5.35 | 5.52 | 5.19 | 5.21 | 5.21 | -3.16% | 50,516,460 |
| Sep 25, 2025 | 5.65 | 5.68 | 5.35 | 5.38 | 5.38 | -6.60% | 52,211,400 |
| Sep 24, 2025 | 5.87 | 5.93 | 5.49 | 5.76 | 5.76 | -1.71% | 62,293,200 |
| Sep 23, 2025 | 6.00 | 6.02 | 5.77 | 5.86 | 5.86 | -4.25% | 52,697,510 |
| Sep 22, 2025 | 6.42 | 6.44 | 6.10 | 6.12 | 6.12 | -4.23% | 56,667,440 |
| Sep 19, 2025 | 5.80 | 6.45 | 5.63 | 6.39 | 6.39 | 10.55% | 114,186,200 |
| Sep 18, 2025 | 6.16 | 6.28 | 5.68 | 5.78 | 5.78 | -5.25% | 102,858,400 |
| Sep 17, 2025 | 6.10 | 6.31 | 6.01 | 6.10 | 6.10 | 2.87% | 83,946,990 |
| Sep 16, 2025 | 6.55 | 6.69 | 5.89 | 5.93 | 5.93 | -19.10% | 438,849,200 |
| Sep 15, 2025 | 6.20 | 7.36 | 6.20 | 7.33 | 7.33 | 19.58% | 127,668,100 |
| Sep 12, 2025 | 6.59 | 6.94 | 6.11 | 6.13 | 6.13 | -5.55% | 118,441,300 |
| Sep 11, 2025 | 5.56 | 6.74 | 5.30 | 6.49 | 6.49 | 19.74% | 216,660,800 |
| Sep 10, 2025 | 4.87 | 5.95 | 4.52 | 5.42 | 5.42 | 27.83% | 266,813,200 |
| Sep 9, 2025 | 4.09 | 4.26 | 4.00 | 4.24 | 4.24 | 7.34% | 49,715,380 |
| 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% | 62,862,680 |
| Sep 4, 2025 | 3.42 | 3.69 | 3.42 | 3.57 | 3.57 | 5.93% | 36,345,390 |
| 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% | 36,187,340 |
| 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% | 13,254,200 |
| Aug 26, 2025 | 3.10 | 3.37 | 3.07 | 3.32 | 3.32 | 6.41% | 25,012,340 |
| 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% | 26,225,730 |
| 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% | 27,924,980 |
| Aug 8, 2025 | 2.83 | 2.88 | 2.71 | 2.80 | 2.80 | 0.36% | 17,758,000 |
| 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% | 12,438,000 |
| 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% | 64,144,600 |
| 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% | 16,292,990 |
| Jul 29, 2025 | 3.95 | 3.95 | 3.71 | 3.86 | 3.86 | -2.53% | 18,919,000 |
| 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% | 46,970,400 |
| Jul 22, 2025 | 4.26 | 4.28 | 3.64 | 3.76 | 3.76 | -11.74% | 80,370,700 |
| Jul 21, 2025 | 4.48 | 4.48 | 4.13 | 4.26 | 4.26 | -2.52% | 62,017,400 |
| Jul 18, 2025 | 3.81 | 4.42 | 3.68 | 4.37 | 4.37 | 15.00% | 92,244,400 |
| Jul 17, 2025 | 3.66 | 3.90 | 3.56 | 3.80 | 3.80 | 5.26% | 67,790,790 |
| Jul 16, 2025 | 3.45 | 3.76 | 3.43 | 3.61 | 3.61 | 1.69% | 48,575,000 |