Youzan Technology Limited (HKG:6051)
Hong Kong · Delayed Price · Currency is HKD 0.0800
+0.0010 (1.27%)
Jun 17, 2026, 4:08 PM HKT
Youzan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | -1.27% | 69,756,000 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.82% | 99,880,000 |
| Jun 15, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 71,472,000 |
| Jun 12, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.19% | 55,348,000 |
| Jun 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.44% | 37,956,000 |
| Jun 10, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 37,416,000 |
| Jun 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.19% | 59,464,000 |
| Jun 8, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.18% | 102,083,542 |
| Jun 5, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 96,628,000 |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | 81,776,000 |
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | 67,720,000 |
| Jun 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 119,104,000 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 89,547,105 |
| May 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.68% | 122,052,000 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.35% | 95,931,320 |
| May 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.17% | 77,164,000 |
| May 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.35% | 123,960,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.68% | 142,388,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.21% | 572,036,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.13% | 66,940,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 67,788,000 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 79,260,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 61,144,000 |
| May 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 104,368,000 |
| May 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 172,440,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.56% | 163,320,000 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 133,000,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 50,016,000 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.10% | 121,472,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 79,124,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 142,604,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 83,288,000 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 60,428,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 67,052,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 56,740,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 96,468,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 168,184,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.66% | 198,748,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 101,068,000 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 284,043,800 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.16% | 235,344,100 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.32% | 217,548,000 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 452,500,000 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 259,712,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.90% | 278,800,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 245,227,000 |
| Apr 10, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 16.42% | 995,025,700 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.51% | 108,466,400 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 115,472,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 46,836,000 |