Youzan Technology Limited (HKG:6051)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.070 (5.43%)
Jul 31, 2026, 4:08 PM HKT
Youzan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.43 | 1.45 | 1.33 | 1.38 | 1.38 | -3.50% | 5,674,400 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -5.30% | 3,393,800 |
| Jul 21, 2026 | 1.53 | 1.57 | 1.48 | 1.51 | 1.51 | -1.95% | 2,038,765 |
| Jul 20, 2026 | 1.52 | 1.59 | 1.51 | 1.54 | 1.54 | 1.99% | 1,192,600 |
| Jul 17, 2026 | 1.53 | 1.53 | 1.44 | 1.51 | 1.51 | -3.82% | 1,056,499 |
| Jul 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.10% | - |
| Jul 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Jul 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | - |
| Jul 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Jul 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| Jul 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.77% | - |
| Jul 2, 2026 | 1.44 | 1.58 | 1.42 | 1.56 | 1.56 | 8.33% | 3,359,186 |
| Jun 30, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 2,300,128 |
| Jun 29, 2026 | 1.46 | 1.50 | 1.40 | 1.40 | 1.40 | -4.11% | 2,210,900 |
| Jun 26, 2026 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | - | 2,499,753 |
| Jun 25, 2026 | 1.46 | 1.50 | 1.42 | 1.46 | 1.46 | -2.67% | 3,875,800 |
| Jun 24, 2026 | 1.54 | 1.54 | 1.44 | 1.50 | 1.50 | -2.60% | 3,323,400 |
| Jun 23, 2026 | 1.50 | 1.54 | 1.46 | 1.54 | 1.54 | 2.67% | 2,601,800 |
| Jun 22, 2026 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -2.60% | 3,281,000 |
| Jun 18, 2026 | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | -3.75% | 1,905,400 |
| Jun 17, 2026 | 1.58 | 1.62 | 1.52 | 1.60 | 1.60 | 1.27% | 5,820,200 |
| Jun 16, 2026 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -4.82% | 4,994,000 |
| Jun 15, 2026 | 1.66 | 1.70 | 1.60 | 1.66 | 1.66 | - | 3,573,600 |
| Jun 12, 2026 | 1.68 | 1.70 | 1.60 | 1.66 | 1.66 | -1.19% | 2,767,400 |
| Jun 11, 2026 | 1.64 | 1.68 | 1.60 | 1.68 | 1.68 | 2.44% | 1,897,800 |
| Jun 10, 2026 | 1.70 | 1.70 | 1.60 | 1.64 | 1.64 | -3.53% | 1,870,800 |
| Jun 9, 2026 | 1.68 | 1.70 | 1.60 | 1.70 | 1.70 | 1.19% | 2,973,200 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.58 | 1.68 | 1.68 | -1.18% | 5,104,177 |
| Jun 5, 2026 | 1.76 | 1.76 | 1.66 | 1.70 | 1.70 | -3.41% | 4,831,400 |
| Jun 4, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 4,088,800 |
| Jun 3, 2026 | 1.88 | 1.88 | 1.78 | 1.82 | 1.82 | -3.19% | 3,386,000 |
| Jun 2, 2026 | 1.88 | 1.96 | 1.84 | 1.88 | 1.88 | 1.08% | 5,955,200 |
| Jun 1, 2026 | 1.90 | 1.96 | 1.86 | 1.86 | 1.86 | - | 4,477,355 |
| May 29, 2026 | 1.76 | 1.86 | 1.72 | 1.86 | 1.86 | 5.68% | 6,102,600 |
| May 28, 2026 | 1.84 | 1.86 | 1.72 | 1.76 | 1.76 | -4.35% | 4,796,566 |
| May 27, 2026 | 1.94 | 1.94 | 1.82 | 1.84 | 1.84 | -4.17% | 3,858,200 |
| May 26, 2026 | 1.84 | 2.04 | 1.82 | 1.92 | 1.92 | 4.35% | 6,198,000 |
| May 22, 2026 | 2.04 | 2.04 | 1.84 | 1.84 | 1.84 | -10.68% | 7,119,400 |
| May 21, 2026 | 2.16 | 2.18 | 1.76 | 2.06 | 2.06 | -7.21% | 28,601,800 |
| May 20, 2026 | 2.34 | 2.34 | 2.20 | 2.22 | 2.22 | -5.13% | 3,347,000 |
| May 19, 2026 | 2.32 | 2.34 | 2.28 | 2.34 | 2.34 | 2.63% | 3,389,400 |
| May 18, 2026 | 2.24 | 2.34 | 2.22 | 2.28 | 2.28 | 1.79% | 3,963,000 |
| May 15, 2026 | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | 0.90% | 3,057,200 |