Youzan Technology Limited (HKG:6051)
Hong Kong · Delayed Price · Currency is HKD 1.220
+0.010 (0.83%)
Oct 2, 2026, 4:08 PM HKT
Youzan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 1.23 | 1.27 | 1.21 | 1.21 | 1.21 | -2.81% | 4,139,017 |
| Sep 1, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | -0.40% | 4,678,008 |
| Aug 31, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -0.40% | 20,808,599 |
| Aug 28, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | 1.21% | 3,893,088 |
| Aug 27, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.22% | 2,387,217 |
| Aug 26, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -1.21% | 1,939,976 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.40% | 1,765,200 |
| Aug 24, 2026 | 1.24 | 1.25 | 1.19 | 1.25 | 1.25 | -0.40% | 4,123,800 |
| Aug 21, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | - | 3,013,800 |
| Aug 20, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 6,431,000 |
| Aug 19, 2026 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -4.65% | 6,588,500 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | -1.53% | 4,443,800 |
| Aug 17, 2026 | 1.24 | 1.34 | 1.23 | 1.31 | 1.31 | 5.65% | 6,217,500 |
| Aug 14, 2026 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 2,919,000 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -4.55% | 5,676,202 |
| Aug 12, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | 0.38% | 1,209,934 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.28 | 1.32 | 1.32 | -5.40% | 3,558,728 |
| Aug 10, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | 0.72% | 6,218,400 |
| Aug 7, 2026 | 1.36 | 1.41 | 1.30 | 1.38 | 1.38 | -0.36% | 3,684,400 |
| Aug 6, 2026 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -2.46% | 2,951,500 |
| Aug 5, 2026 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -0.35% | 4,104,600 |
| Aug 4, 2026 | 1.44 | 1.48 | 1.37 | 1.43 | 1.43 | 0.35% | 5,399,792 |
| Aug 3, 2026 | 1.38 | 1.43 | 1.35 | 1.42 | 1.42 | 4.41% | 3,069,034 |
| Jul 31, 2026 | 1.32 | 1.38 | 1.29 | 1.36 | 1.36 | 5.43% | 5,136,036 |
| Jul 30, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 1,936,143 |
| Jul 29, 2026 | 1.23 | 1.27 | 1.20 | 1.27 | 1.27 | 1.60% | 3,107,508 |
| Jul 28, 2026 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 2,040,125 |
| Jul 27, 2026 | 1.28 | 1.33 | 1.21 | 1.30 | 1.30 | 1.56% | 3,826,747 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | 2,713,800 |