Youzan Technology Limited (HKG:6051)
Hong Kong · Delayed Price · Currency is HKD 0.9800
+0.0150 (1.55%)
Nov 13, 2026, 9:33 AM HKT
Youzan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 75,000 |
| Nov 12, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -3.02% | 686,200 |
| Nov 11, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.00% | 554,262 |
| Nov 10, 2026 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | 1.52% | 1,397,440 |
| Nov 9, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 1,353,913 |
| Nov 6, 2026 | 0.95 | 1.00 | 0.93 | 0.96 | 0.96 | -3.52% | 2,448,213 |
| Nov 5, 2026 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -0.50% | 2,901,200 |
| Nov 4, 2026 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | 0.50% | 1,434,751 |
| Nov 3, 2026 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | -0.50% | 3,508,338 |
| Nov 2, 2026 | 0.91 | 1.05 | 0.91 | 1.00 | 1.00 | 10.50% | 36,210,200 |
| Oct 30, 2026 | 0.94 | 0.97 | 0.90 | 0.91 | 0.91 | -4.74% | 3,817,200 |
| Oct 29, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -2.56% | 1,941,800 |
| Oct 28, 2026 | 0.97 | 1.04 | 0.94 | 0.98 | 0.98 | 1.04% | 5,375,320 |
| Oct 27, 2026 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | -1.03% | 2,852,900 |
| Oct 26, 2026 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -5.80% | 3,481,362 |
| Oct 23, 2026 | 0.99 | 1.07 | 0.97 | 1.04 | 1.04 | 4.02% | 5,662,070 |
| Oct 22, 2026 | 1.08 | 1.12 | 0.94 | 1.00 | 1.00 | -3.40% | 10,038,400 |
| Oct 21, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -5.07% | 4,722,800 |
| Oct 20, 2026 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -1.81% | 2,277,000 |
| Oct 16, 2026 | 1.15 | 1.18 | 1.09 | 1.11 | 1.11 | -0.90% | 5,187,200 |
| Oct 15, 2026 | 1.08 | 1.20 | 1.07 | 1.12 | 1.12 | 3.24% | 5,896,294 |
| Oct 14, 2026 | 1.13 | 1.16 | 1.08 | 1.08 | 1.08 | -4.42% | 3,311,000 |
| Oct 13, 2026 | 1.14 | 1.14 | 1.07 | 1.13 | 1.13 | -0.88% | 8,103,000 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.30% | 1,117,200 |
| Oct 9, 2026 | 1.18 | 1.24 | 1.15 | 1.16 | 1.16 | -2.12% | 5,108,400 |
| Oct 8, 2026 | 1.19 | 1.25 | 1.17 | 1.18 | 1.18 | 0.43% | 1,704,810 |
| Oct 7, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.89% | 1,411,000 |
| Oct 6, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -1.22% | 864,000 |
| Oct 5, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.41% | 1,115,300 |
| Oct 2, 2026 | 1.18 | 1.25 | 1.16 | 1.22 | 1.22 | 0.83% | 2,046,200 |
| Sep 30, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 1,606,000 |
| Sep 29, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 1,759,800 |
| Sep 28, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | 0.41% | 1,855,200 |
| Sep 25, 2026 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 1.24% | 2,065,600 |
| Sep 24, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 1,525,000 |
| Sep 23, 2026 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | - | 3,408,600 |
| Sep 22, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | - | 4,425,800 |
| Sep 21, 2026 | 1.17 | 1.25 | 1.15 | 1.22 | 1.22 | 4.72% | 5,095,950 |
| Sep 18, 2026 | 1.18 | 1.21 | 1.14 | 1.17 | 1.17 | - | 7,023,600 |
| Sep 17, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -1.69% | 4,163,200 |
| Sep 16, 2026 | 1.15 | 1.22 | 1.14 | 1.19 | 1.19 | 0.42% | 4,877,195 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | 1.72% | 5,058,800 |
| Sep 14, 2026 | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | -5.31% | 5,210,396 |
| Sep 11, 2026 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | - | 4,854,000 |
| Sep 10, 2026 | 1.16 | 1.24 | 1.14 | 1.23 | 1.23 | 5.15% | 4,805,400 |
| Sep 9, 2026 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -6.43% | 3,501,000 |
| Sep 8, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 4.18% | 5,141,400 |
| Sep 7, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 2.14% | 5,352,200 |
| Sep 4, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 4,129,200 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 3,940,200 |