HKSE - Delayed Quote HKD

Yunfeng Financial Group Limited (0376.HK)

0.900 +0.020 (+2.27%)
At close: 3:58 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.900 0.910 0.850 0.900 0.900 74,000
Apr 25, 2024 0.880 0.880 0.880 0.880 0.880 -
Apr 24, 2024 0.880 0.900 0.800 0.880 0.880 128,000
Apr 23, 2024 0.860 0.860 0.860 0.860 0.860 50,000
Apr 22, 2024 0.850 0.860 0.850 0.860 0.860 10,000
Apr 19, 2024 0.830 0.830 0.830 0.830 0.830 4,000
Apr 18, 2024 0.800 0.850 0.800 0.850 0.850 12,000
Apr 17, 2024 0.830 0.850 0.800 0.850 0.850 48,000
Apr 16, 2024 0.860 0.860 0.840 0.840 0.840 54,000
Apr 15, 2024 0.810 0.810 0.810 0.810 0.810 -
Apr 12, 2024 0.850 0.850 0.820 0.820 0.820 138,000
Apr 11, 2024 0.850 0.850 0.850 0.850 0.850 -
Apr 10, 2024 0.800 0.850 0.840 0.850 0.850 10,000
Apr 9, 2024 0.840 0.850 0.840 0.850 0.850 108,000
Apr 8, 2024 0.840 0.840 0.830 0.840 0.840 80,000
Apr 5, 2024 0.840 0.860 0.810 0.810 0.810 76,000
Apr 3, 2024 0.780 0.790 0.780 0.790 0.790 78,000
Apr 2, 2024 0.780 0.780 0.700 0.770 0.770 150,000
Mar 28, 2024 0.750 0.760 0.740 0.750 0.750 50,000
Mar 27, 2024 0.740 0.750 0.740 0.750 0.750 126,000
Mar 26, 2024 0.740 0.750 0.700 0.740 0.740 96,000
Mar 25, 2024 0.730 0.740 0.730 0.740 0.740 66,000
Mar 22, 2024 0.740 0.750 0.720 0.750 0.750 126,000
Mar 21, 2024 0.780 0.780 0.750 0.750 0.750 54,000
Mar 20, 2024 0.760 0.780 0.750 0.750 0.750 174,000
Mar 19, 2024 0.750 0.780 0.750 0.760 0.760 48,000
Mar 18, 2024 0.770 0.770 0.760 0.770 0.770 458,000
Mar 15, 2024 0.770 0.780 0.770 0.780 0.780 22,000
Mar 14, 2024 0.770 0.780 0.750 0.770 0.770 424,000
Mar 13, 2024 0.800 0.810 0.790 0.810 0.810 176,000
Mar 12, 2024 0.760 0.790 0.760 0.790 0.790 244,000
Mar 11, 2024 0.780 0.780 0.760 0.780 0.780 232,000
Mar 8, 2024 0.780 0.780 0.760 0.760 0.760 614,000
Mar 7, 2024 0.770 0.820 0.770 0.790 0.790 74,000
Mar 6, 2024 0.820 0.840 0.800 0.820 0.820 12,940
Mar 5, 2024 0.820 0.840 0.800 0.820 0.820 110,000
Mar 4, 2024 0.870 0.870 0.830 0.850 0.850 64,000
Mar 1, 2024 0.870 0.890 0.860 0.890 0.890 48,000
Feb 29, 2024 0.870 0.900 0.850 0.890 0.890 124,000
Feb 28, 2024 0.860 0.870 0.860 0.880 0.880 14,800
Feb 27, 2024 0.880 0.900 0.840 0.840 0.840 270,000
Feb 26, 2024 0.840 0.840 0.840 0.840 0.840 -
Feb 23, 2024 0.830 0.840 0.830 0.840 0.840 16,000
Feb 22, 2024 0.880 0.880 0.830 0.860 0.860 10,000
Feb 21, 2024 0.820 0.880 0.820 0.870 0.870 30,000
Feb 20, 2024 0.820 0.870 0.820 0.830 0.830 108,000
Feb 19, 2024 0.780 0.890 0.780 0.880 0.880 102,000
Feb 16, 2024 0.800 0.800 0.790 0.800 0.800 28,000
Feb 15, 2024 0.800 0.800 0.780 0.790 0.790 46,000
Feb 14, 2024 0.800 0.800 0.800 0.800 0.800 -
Feb 9, 2024 0.840 0.840 0.840 0.840 0.840 -
Feb 8, 2024 0.860 0.860 0.860 0.860 0.860 -
Feb 7, 2024 0.810 0.870 0.810 0.870 0.870 6,000
Feb 6, 2024 0.820 0.820 0.810 0.810 0.810 34,000
Feb 5, 2024 0.820 0.820 0.800 0.800 0.800 126,000
Feb 2, 2024 0.780 0.850 0.750 0.820 0.820 66,000
Feb 1, 2024 0.820 0.820 0.800 0.800 0.800 16,000
Jan 31, 2024 0.810 0.840 0.800 0.820 0.820 72,000
Jan 30, 2024 0.830 0.860 0.810 0.850 0.850 18,000
Jan 29, 2024 0.850 0.850 0.850 0.850 0.850 -
Jan 26, 2024 0.850 0.850 0.850 0.850 0.850 64,000
Jan 25, 2024 0.860 0.860 0.790 0.850 0.850 334,000
Jan 24, 2024 0.850 0.850 0.850 0.850 0.850 24,500
Jan 23, 2024 0.840 0.850 0.830 0.850 0.850 102,000
Jan 22, 2024 0.820 0.870 0.700 0.830 0.830 274,000
Jan 19, 2024 0.800 0.840 0.780 0.840 0.840 50,000
Jan 18, 2024 0.810 0.860 0.790 0.860 0.860 158,000
Jan 17, 2024 0.810 0.840 0.760 0.810 0.810 356,000
Jan 16, 2024 0.880 0.880 0.870 0.880 0.880 44,000
Jan 15, 2024 0.890 0.890 0.890 0.890 0.890 -
Jan 12, 2024 0.900 0.900 0.880 0.880 0.880 64,000
Jan 11, 2024 0.910 0.940 0.900 0.900 0.900 18,000
Jan 10, 2024 0.910 0.910 0.880 0.880 0.880 72,000
Jan 9, 2024 0.890 0.960 0.880 0.960 0.960 14,000
Jan 8, 2024 0.940 0.940 0.940 0.940 0.940 -
Jan 5, 2024 0.900 0.960 0.900 0.960 0.960 40,000
Jan 4, 2024 0.920 0.920 0.920 0.920 0.920 158,000
Jan 3, 2024 0.930 0.930 0.870 0.930 0.930 108,000
Jan 2, 2024 0.940 0.940 0.930 0.930 0.930 12,000
Dec 29, 2023 0.990 1.220 0.830 1.000 1.000 112,000
Dec 28, 2023 0.950 0.950 0.950 0.950 0.950 12,000
Dec 27, 2023 0.980 0.980 0.920 0.950 0.950 48,000
Dec 22, 2023 0.940 1.000 0.940 0.990 0.990 28,000
Dec 21, 2023 0.950 0.950 0.950 0.950 0.950 -
Dec 20, 2023 0.950 0.950 0.950 0.950 0.950 -
Dec 19, 2023 0.950 0.980 0.890 0.950 0.950 56,000
Dec 18, 2023 0.950 0.950 0.880 0.940 0.940 12,000
Dec 15, 2023 0.880 0.900 0.820 0.880 0.880 44,000
Dec 14, 2023 0.880 0.900 0.880 0.900 0.900 52,000
Dec 13, 2023 0.850 0.850 0.850 0.850 0.850 12,000
Dec 12, 2023 0.870 0.870 0.850 0.850 0.850 56,000
Dec 11, 2023 0.860 0.920 0.860 0.920 0.920 16,400
Dec 8, 2023 0.880 0.890 0.850 0.890 0.890 12,000
Dec 7, 2023 0.860 0.900 0.860 0.900 0.900 22,000
Dec 6, 2023 0.880 0.880 0.860 0.860 0.860 26,240
Dec 5, 2023 0.900 0.900 0.850 0.860 0.860 172,000
Dec 4, 2023 0.900 0.910 0.880 0.910 0.910 84,000
Dec 1, 2023 0.920 0.920 0.900 0.920 0.920 140,000
Nov 30, 2023 0.900 0.920 0.900 0.920 0.920 24,000
Nov 29, 2023 0.910 0.950 0.900 0.940 0.940 36,000
Nov 28, 2023 0.920 0.920 0.910 0.910 0.910 14,053
Nov 27, 2023 0.920 0.920 0.920 0.920 0.920 22,000
Nov 24, 2023 0.950 0.950 0.950 0.950 0.950 -
Nov 23, 2023 0.950 0.950 0.950 0.950 0.950 -
Nov 22, 2023 0.930 0.950 0.930 0.950 0.950 18,000
Nov 21, 2023 0.920 0.940 0.920 0.930 0.930 16,000
Nov 20, 2023 0.940 0.940 0.920 0.920 0.920 30,000
Nov 17, 2023 0.870 0.900 0.870 0.900 0.900 116,000
Nov 16, 2023 0.910 0.910 0.910 0.910 0.910 -
Nov 15, 2023 0.910 0.910 0.910 0.910 0.910 60,000
Nov 14, 2023 0.910 0.980 0.890 0.900 0.900 152,000
Nov 13, 2023 0.870 0.870 0.660 0.840 0.840 250,000
Nov 10, 2023 0.890 0.890 0.890 0.890 0.890 -
Nov 9, 2023 0.880 0.890 0.870 0.890 0.890 56,000
Nov 8, 2023 0.890 0.890 0.880 0.880 0.880 10,000
Nov 7, 2023 0.940 0.940 0.890 0.890 0.890 74,000
Nov 6, 2023 0.950 0.950 0.900 0.920 0.920 102,000
Nov 3, 2023 0.930 0.930 0.930 0.930 0.930 -
Nov 2, 2023 0.900 0.900 0.900 0.900 0.900 -
Nov 1, 2023 0.910 0.910 0.870 0.900 0.900 38,000
Oct 31, 2023 0.870 0.910 0.870 0.910 0.910 42,000
Oct 30, 2023 0.880 0.880 0.860 0.870 0.870 94,000
Oct 27, 2023 0.900 0.980 0.880 0.880 0.880 58,000
Oct 26, 2023 0.900 0.920 0.880 0.900 0.900 98,000
Oct 25, 2023 0.980 1.000 0.870 0.920 0.920 224,000
Oct 24, 2023 0.900 0.930 0.860 0.900 0.900 318,000
Oct 20, 2023 0.930 0.950 0.900 0.950 0.950 192,000
Oct 19, 2023 0.950 0.990 0.900 0.980 0.980 122,000
Oct 18, 2023 1.010 1.010 0.940 0.990 0.990 164,000
Oct 17, 2023 1.020 1.020 1.020 1.020 1.020 6,000
Oct 16, 2023 1.000 1.020 0.990 1.020 1.020 50,000
Oct 13, 2023 1.030 1.040 0.990 1.040 1.040 194,000
Oct 12, 2023 1.050 1.100 1.010 1.060 1.060 60,000
Oct 11, 2023 1.100 1.100 1.050 1.050 1.050 22,000
Oct 10, 2023 1.030 1.070 1.030 1.070 1.070 72,000
Oct 9, 2023 1.060 1.060 1.060 1.060 1.060 4,000
Oct 6, 2023 1.070 1.070 1.070 1.070 1.070 -
Oct 5, 2023 1.010 1.070 1.000 1.070 1.070 82,000
Oct 4, 2023 1.060 1.060 1.060 1.060 1.060 6,000
Oct 3, 2023 1.050 1.090 1.050 1.080 1.080 16,000
Sep 29, 2023 1.080 1.080 1.080 1.080 1.080 -
Sep 28, 2023 1.060 1.060 1.050 1.050 1.050 6,000
Sep 27, 2023 1.080 1.080 1.080 1.080 1.080 -
Sep 26, 2023 1.190 1.190 1.060 1.080 1.080 14,000
Sep 25, 2023 1.060 1.060 1.060 1.060 1.060 6,000
Sep 22, 2023 1.100 1.100 1.100 1.100 1.100 -
Sep 21, 2023 1.100 1.100 1.100 1.100 1.100 -
Sep 20, 2023 1.110 1.120 1.080 1.110 1.110 88,000
Sep 19, 2023 1.080 1.130 1.080 1.120 1.120 24,000
Sep 18, 2023 1.080 1.080 1.080 1.080 1.080 10,000
Sep 15, 2023 1.100 1.100 1.080 1.080 1.080 44,000
Sep 14, 2023 1.100 1.100 1.100 1.100 1.100 -
Sep 13, 2023 1.100 1.100 1.100 1.100 1.100 -
Sep 12, 2023 1.060 1.100 1.060 1.100 1.100 24,000
Sep 11, 2023 1.100 1.110 1.050 1.100 1.100 58,000
Sep 7, 2023 1.100 1.100 1.100 1.100 1.100 -
Sep 6, 2023 1.100 1.100 1.100 1.100 1.100 72,300
Sep 5, 2023 1.130 1.130 1.100 1.100 1.100 176,000
Sep 4, 2023 1.170 1.190 1.160 1.190 1.190 100,000
Aug 31, 2023 1.170 1.170 1.170 1.170 1.170 -
Aug 30, 2023 1.170 1.170 1.170 1.170 1.170 -
Aug 29, 2023 1.140 1.180 1.140 1.170 1.170 60,000
Aug 28, 2023 1.090 1.130 1.060 1.130 1.130 59,000
Aug 25, 2023 1.130 1.130 1.130 1.130 1.130 -
Aug 24, 2023 1.100 1.130 1.090 1.130 1.130 42,000
Aug 23, 2023 1.150 1.150 1.150 1.150 1.150 -
Aug 22, 2023 1.130 1.180 1.070 1.130 1.130 214,000
Aug 21, 2023 1.170 1.170 1.170 1.170 1.170 -
Aug 18, 2023 1.140 1.160 1.140 1.160 1.160 228,000
Aug 17, 2023 1.130 1.160 1.130 1.160 1.160 304,000
Aug 16, 2023 1.150 1.150 1.150 1.150 1.150 -
Aug 15, 2023 1.150 1.150 1.150 1.150 1.150 32,000
Aug 14, 2023 1.160 1.170 1.150 1.170 1.170 40,000
Aug 11, 2023 1.170 1.180 1.170 1.180 1.180 35,000
Aug 10, 2023 1.190 1.190 1.190 1.190 1.190 -
Aug 9, 2023 1.190 1.190 1.190 1.190 1.190 -
Aug 8, 2023 1.190 1.190 1.190 1.190 1.190 20,000
Aug 7, 2023 1.170 1.200 1.170 1.190 1.190 34,000
Aug 4, 2023 1.170 1.230 1.170 1.210 1.210 24,000
Aug 3, 2023 1.220 1.230 1.170 1.210 1.210 168,462
Aug 2, 2023 1.220 1.220 1.220 1.220 1.220 6,000
Aug 1, 2023 1.230 1.230 1.230 1.230 1.230 -
Jul 31, 2023 1.250 1.250 1.140 1.230 1.230 344,123
Jul 28, 2023 1.180 1.220 1.180 1.220 1.220 54,000
Jul 27, 2023 1.200 1.200 1.200 1.190 1.190 47,000
Jul 26, 2023 1.200 1.200 1.200 1.200 1.200 -
Jul 25, 2023 1.190 1.200 1.190 1.200 1.200 140,000
Jul 24, 2023 1.160 1.180 1.120 1.180 1.180 24,000
Jul 21, 2023 1.120 1.160 1.100 1.160 1.160 66,000
Jul 20, 2023 1.150 1.150 1.130 1.130 1.130 520,000
Jul 19, 2023 1.180 1.180 1.140 1.150 1.150 72,000
Jul 18, 2023 1.190 1.200 1.160 1.200 1.200 188,000
Jul 14, 2023 1.220 1.270 1.220 1.230 1.230 56,000
Jul 13, 2023 1.220 1.220 1.190 1.220 1.220 20,000
Jul 12, 2023 1.220 1.220 1.220 1.220 1.220 362,000
Jul 11, 2023 1.180 1.220 1.220 1.220 1.220 10,000
Jul 10, 2023 1.160 1.160 1.160 1.160 1.160 10,000
Jul 7, 2023 1.150 1.160 1.140 1.160 1.160 38,000
Jul 6, 2023 1.160 1.170 1.110 1.150 1.150 200,000
Jul 5, 2023 1.200 1.200 1.200 1.200 1.200 -
Jul 4, 2023 1.160 1.230 1.160 1.200 1.200 166,000
Jul 3, 2023 1.230 1.230 1.200 1.200 1.200 110,000
Jun 30, 2023 1.180 1.260 1.180 1.200 1.200 34,000
Jun 29, 2023 1.160 1.200 1.120 1.200 1.200 14,000
Jun 28, 2023 1.210 1.210 1.210 1.210 1.210 -
Jun 27, 2023 1.150 1.270 1.150 1.210 1.210 52,000
Jun 26, 2023 1.180 1.250 1.180 1.200 1.200 236,000
Jun 23, 2023 1.180 1.180 1.120 1.150 1.150 134,000
Jun 21, 2023 1.180 1.180 1.180 1.180 1.180 -
Jun 20, 2023 1.160 1.160 1.160 1.150 1.150 10,000
Jun 19, 2023 1.190 1.190 1.190 1.190 1.190 -
Jun 16, 2023 1.190 1.190 1.180 1.190 1.190 32,000
Jun 15, 2023 1.210 1.210 1.210 1.210 1.210 4,000
Jun 14, 2023 1.210 1.210 1.210 1.210 1.210 -
Jun 13, 2023 1.220 1.220 1.220 1.220 1.220 -
Jun 12, 2023 1.140 1.250 1.140 1.240 1.240 82,000
Jun 9, 2023 1.180 1.180 1.180 1.180 1.180 2,000
Jun 8, 2023 1.160 1.160 1.160 1.160 1.160 -
Jun 7, 2023 1.160 1.160 1.160 1.160 1.160 -
Jun 6, 2023 1.160 1.160 1.160 1.160 1.160 -
Jun 5, 2023 1.170 1.170 1.170 1.170 1.170 -
Jun 2, 2023 1.180 1.180 1.180 1.180 1.180 26,000
Jun 1, 2023 1.080 1.160 1.080 1.150 1.150 30,000
May 31, 2023 1.130 1.130 1.110 1.130 1.130 462,000
May 30, 2023 1.120 1.130 1.110 1.130 1.130 23,400
May 29, 2023 1.170 1.200 1.170 1.190 1.190 104,000
May 25, 2023 1.130 1.160 1.120 1.160 1.160 64,000
May 24, 2023 1.160 1.170 1.160 1.160 1.160 28,000
May 23, 2023 1.150 1.170 1.150 1.170 1.170 10,000
May 22, 2023 1.180 1.180 1.130 1.130 1.130 10,000
May 19, 2023 1.140 1.240 1.140 1.200 1.200 10,000
May 18, 2023 1.200 1.200 1.200 1.200 1.200 4,000
May 17, 2023 1.220 1.220 1.220 1.220 1.220 -
May 16, 2023 1.130 1.230 1.130 1.230 1.230 18,000
May 15, 2023 1.230 1.230 1.230 1.230 1.230 2,000
May 12, 2023 1.120 1.200 1.120 1.180 1.180 50,000
May 11, 2023 1.150 1.180 1.150 1.180 1.180 22,000
May 10, 2023 1.190 1.190 1.190 1.190 1.190 -
May 9, 2023 1.190 1.190 1.190 1.190 1.190 -
May 8, 2023 1.190 1.190 1.190 1.190 1.190 -
May 5, 2023 1.200 1.200 1.200 1.200 1.200 -
May 4, 2023 1.130 1.200 1.110 1.200 1.200 228,000
May 3, 2023 1.180 1.180 1.180 1.180 1.180 -
May 2, 2023 1.180 1.180 1.180 1.180 1.180 -
Apr 28, 2023 1.180 1.180 1.180 1.180 1.180 76,000
Apr 27, 2023 1.180 1.180 1.180 1.180 1.180 30,000
Apr 26, 2023 1.170 1.170 1.110 1.170 1.170 118,000