Yunfeng Financial Group Limited (0376.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0376.HK Historical Return
If you invested $1000 in Yunfeng Financial Group Limited (0376.HK) 10 years ago, it would be worth $299.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $790.75, while $1000 invested 1 year ago would be worth $582.79. This corresponds to total returns of -70.08%, -20.93%, -41.72%, respectively, with annualized returns of -11.36%, -4.59%, -41.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0376.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.69 | 1.8 | 1.8 | 1.8 | 1.66 | 10.22M |
| August 20, 2026 | 1.64 | 1.69 | 1.69 | 1.74 | 1.64 | 9.08M |
| August 19, 2026 | 1.64 | 1.6 | 1.6 | 1.64 | 1.58 | 3.51M |
| August 18, 2026 | 1.66 | 1.64 | 1.64 | 1.66 | 1.58 | 2.61M |
| August 17, 2026 | 1.62 | 1.67 | 1.67 | 1.67 | 1.61 | 3.96M |
| August 14, 2026 | 1.59 | 1.61 | 1.61 | 1.62 | 1.55 | 2.36M |
| August 13, 2026 | 1.62 | 1.59 | 1.59 | 1.63 | 1.57 | 3.99M |
| August 12, 2026 | 1.67 | 1.63 | 1.63 | 1.67 | 1.57 | 4.88M |
| August 11, 2026 | 1.72 | 1.65 | 1.65 | 1.74 | 1.63 | 3.88M |
| August 10, 2026 | 1.7 | 1.72 | 1.72 | 1.75 | 1.7 | 4.96M |
| August 07, 2026 | 1.64 | 1.68 | 1.68 | 1.69 | 1.59 | 3.2M |
| August 06, 2026 | 1.69 | 1.61 | 1.61 | 1.69 | 1.58 | 4.69M |
| August 05, 2026 | 1.68 | 1.69 | 1.69 | 1.72 | 1.66 | 4.9M |
| August 04, 2026 | 1.61 | 1.69 | 1.69 | 1.69 | 1.61 | 4.45M |
| August 03, 2026 | 1.59 | 1.65 | 1.65 | 1.67 | 1.56 | 3.25M |
| July 31, 2026 | 1.53 | 1.61 | 1.61 | 1.68 | 1.52 | 7.97M |
| July 30, 2026 | 1.54 | 1.52 | 1.52 | 1.57 | 1.51 | 4.19M |
| July 29, 2026 | 1.51 | 1.55 | 1.55 | 1.62 | 1.51 | 6.08M |
| July 28, 2026 | 1.6 | 1.5 | 1.5 | 1.61 | 1.49 | 4.93M |
| July 27, 2026 | 1.62 | 1.6 | 1.6 | 1.66 | 1.54 | 4.56M |
| July 24, 2026 | 1.61 | 1.62 | 1.62 | 1.62 | 1.58 | 3.05M |
| July 23, 2026 | 1.61 | 1.66 | 1.66 | 1.67 | 1.61 | 3.25M |
| July 22, 2026 | 1.68 | 1.63 | 1.63 | 1.7 | 1.59 | 3.18M |
| July 21, 2026 | 1.54 | 1.68 | 1.68 | 1.69 | 1.54 | 9.09M |
| July 20, 2026 | 1.55 | 1.52 | 1.52 | 1.58 | 1.5 | 3.98M |
| July 17, 2026 | 1.64 | 1.5 | 1.5 | 1.66 | 1.46 | 9.37M |
| July 16, 2026 | 1.6 | 1.65 | 1.65 | 1.67 | 1.6 | 5.51M |
| July 15, 2026 | 1.57 | 1.6 | 1.6 | 1.63 | 1.55 | 3.51M |
| July 14, 2026 | 1.54 | 1.57 | 1.57 | 1.57 | 1.49 | 4.91M |
| July 13, 2026 | 1.62 | 1.56 | 1.56 | 1.62 | 1.53 | 3.47M |
| July 10, 2026 | 1.63 | 1.63 | 1.63 | 1.69 | 1.61 | 3.31M |
| July 09, 2026 | 1.68 | 1.63 | 1.63 | 1.69 | 1.61 | 1.73M |
| July 08, 2026 | 1.63 | 1.68 | 1.68 | 1.7 | 1.62 | 3.16M |
| July 07, 2026 | 1.7 | 1.63 | 1.63 | 1.71 | 1.63 | 2.54M |
| July 06, 2026 | 1.76 | 1.69 | 1.69 | 1.82 | 1.69 | 3.99M |
| July 03, 2026 | 1.68 | 1.76 | 1.76 | 1.79 | 1.67 | 5.75M |
| July 02, 2026 | 1.61 | 1.68 | 1.68 | 1.71 | 1.61 | 4.45M |
| June 30, 2026 | 1.61 | 1.61 | 1.61 | 1.65 | 1.58 | 4.32M |
| June 29, 2026 | 1.55 | 1.61 | 1.61 | 1.65 | 1.55 | 6.39M |
| June 26, 2026 | 1.69 | 1.56 | 1.56 | 1.69 | 1.56 | 5.06M |
| June 25, 2026 | 1.65 | 1.7 | 1.7 | 1.7 | 1.61 | 8.04M |
| June 24, 2026 | 1.75 | 1.65 | 1.65 | 1.76 | 1.65 | 4.06M |
| June 23, 2026 | 1.8 | 1.74 | 1.74 | 1.83 | 1.72 | 7.44M |
| June 22, 2026 | 1.8 | 1.81 | 1.81 | 1.84 | 1.74 | 4.43M |
| June 18, 2026 | 1.92 | 1.8 | 1.8 | 1.92 | 1.77 | 6.03M |
| June 17, 2026 | 1.96 | 1.95 | 1.95 | 2.04 | 1.93 | 3.57M |
| June 16, 2026 | 1.99 | 1.96 | 1.96 | 2 | 1.93 | 2.35M |
| June 15, 2026 | 1.94 | 2 | 2 | 2.07 | 1.94 | 4.37M |
| June 12, 2026 | 1.9 | 1.93 | 1.93 | 2 | 1.9 | 3.83M |
| June 11, 2026 | 1.92 | 1.89 | 1.89 | 1.92 | 1.86 | 3.95M |
| June 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.84 | 6.48M |
| June 09, 2026 | 2 | 1.92 | 1.92 | 2.01 | 1.92 | 5.03M |
| June 08, 2026 | 2 | 2 | 2 | 2.02 | 1.93 | 5.21M |
| June 05, 2026 | 2.12 | 2.05 | 2.05 | 2.12 | 2.04 | 3.38M |
| June 04, 2026 | 2.14 | 2.12 | 2.12 | 2.14 | 2.08 | 4.79M |
| June 03, 2026 | 2.16 | 2.14 | 2.14 | 2.16 | 2.09 | 2.86M |
| June 02, 2026 | 2.17 | 2.19 | 2.19 | 2.21 | 2.1 | 4.77M |
| June 01, 2026 | 2.07 | 2.17 | 2.17 | 2.17 | 2.05 | 4.32M |
| May 29, 2026 | 2.15 | 2.07 | 2.07 | 2.15 | 2 | 3.65M |
| May 28, 2026 | 2.13 | 2.14 | 2.14 | 2.15 | 2 | 10.36M |
AD
