Youzan Technology Limited (HKG:6051)
Hong Kong · Delayed Price · Currency is HKD 1.035
+0.040 (4.02%)
Oct 23, 2026, 4:08 PM HKT
Youzan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.99 | 1.07 | 0.97 | 1.04 | 1.04 | 4.02% | 5,667,070 |
| 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 |
| 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 |