Youzan Technology Limited (HKG:6051)
Hong Kong · Delayed Price · Currency is HKD 0.0920
-0.0110 (-10.68%)
At close: May 22, 2026
Youzan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | - | -7.77% | 61,120,000 |
| 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 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 65,288,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 57,640,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 65,992,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 46,908,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 123,372,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 53,620,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 73,844,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 95,764,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 53,890,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.03% | 97,448,000 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.34% | 174,684,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 72,276,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 44,032,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 88,732,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 50,432,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,160,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 67,228,000 |