Yangzijiang Financial Holding Ltd. (SGX:YF8)
Singapore
· Delayed Price · Currency is SGD 0.265
0.00 (0.00%)
Apr 29, 2026, 9:10 AM SGT
SGX:YF8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 6,550,900 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 7,627,000 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 7,701,300 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 14,995,900 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,008,900 |
| Apr 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 10,072,300 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 18,143,700 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 19,567,000 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 9,972,800 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 19,676,900 |
| Apr 14, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 22,535,900 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 4,685,800 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 10,828,800 |
| Apr 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 8,357,200 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 13,617,800 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 8,381,800 |
| Apr 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,162,600 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 15,974,000 |
| Apr 1, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 20,239,900 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,346,900 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 8,460,500 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 4,157,500 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 9,177,400 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,557,500 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 5,997,900 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 16,436,900 |
| Mar 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 18,575,600 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 11,335,700 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 25,721,200 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 14,755,300 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 15,970,900 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 13,026,100 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 10,543,600 |
| Mar 11, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 14,763,300 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 15,827,400 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 29,167,800 |
| Mar 6, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 17,402,300 |
| Mar 5, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.85% | 17,979,400 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 31,476,000 |
| Mar 3, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 21,684,600 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 41,255,300 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 34,949,100 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -14.49% | 85,369,300 |
| Feb 25, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 18,662,700 |
| Feb 24, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 10,862,800 |
| Feb 23, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 18,146,500 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 22,584,200 |
| Feb 19, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 27,744,700 |
| Feb 16, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 4,647,300 |
| Feb 13, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 11,157,600 |
| Feb 12, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 13,057,800 |
| Feb 11, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 32,534,400 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 21,775,400 |
| Feb 9, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 20,599,600 |
| Feb 6, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 34,929,400 |
| Feb 5, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 21,350,200 |
| Feb 4, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 17,302,900 |
| Feb 3, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 16,658,400 |
| Feb 2, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 31,454,600 |
| Jan 30, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.05% | 30,571,800 |
| Jan 29, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.23% | 45,520,000 |
| Jan 28, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 27,850,600 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 19,778,200 |
| Jan 26, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 17,864,100 |
| Jan 23, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 17,582,100 |
| Jan 22, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 17,781,200 |
| Jan 21, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 17,153,800 |
| Jan 20, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 24,382,200 |
| Jan 19, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 22,619,000 |
| Jan 16, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 25,516,500 |
| Jan 15, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 28,210,600 |
| Jan 14, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 29,031,700 |
| Jan 13, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 34,373,000 |
| Jan 12, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 34,118,300 |
| Jan 9, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 22,888,500 |
| Jan 8, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 19,661,400 |
| Jan 7, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 40,981,900 |
| Jan 6, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 32,372,000 |
| Jan 5, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 21,073,600 |
| Jan 2, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 15,324,700 |
| Dec 31, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 7,957,300 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 20,727,500 |
| Dec 29, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 22,938,800 |
| Dec 26, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 16,617,200 |
| Dec 24, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 5,899,400 |
| Dec 23, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 13,394,000 |
| Dec 22, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 13,545,200 |
| Dec 19, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 24,205,600 |
| Dec 18, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.18% | 21,078,600 |
| Dec 17, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 16,897,100 |
| Dec 16, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 15,909,000 |
| Dec 15, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 19,482,800 |
| Dec 12, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 16,066,100 |
| Dec 11, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 15,149,600 |
| Dec 10, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 14,406,800 |
| Dec 9, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 17,926,600 |
| Dec 8, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 15,901,000 |
| 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 |