YTO International Express and Supply Chain Technology Limited (HKG:6123)
Hong Kong · Delayed Price · Currency is HKD 1.220
+0.020 (1.67%)
Aug 29, 2025, 10:43 AM HKT
HKG:6123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 262,000 |
| Aug 27, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 368,000 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 298,000 |
| Aug 25, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.88% | 460,000 |
| Aug 22, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -4.03% | 510,000 |
| Aug 21, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 2.48% | 370,000 |
| Aug 20, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | 284,100 |
| Aug 19, 2025 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 106,000 |
| Aug 18, 2025 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 8.70% | 706,100 |
| Aug 15, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 354,000 |
| Aug 14, 2025 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 550,000 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -1.68% | 730,000 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.12 | 1.19 | 1.19 | -7.03% | 1,012,000 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 390,000 |
| Aug 8, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | -0.76% | 150,000 |
| Aug 7, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 534,000 |
| Aug 6, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 146,000 |
| Aug 5, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -2.27% | 308,000 |
| Aug 4, 2025 | 1.32 | 1.33 | 1.26 | 1.32 | 1.32 | - | 660,000 |
| Aug 1, 2025 | 1.30 | 1.39 | 1.30 | 1.32 | 1.32 | 2.33% | 1,398,000 |
| Jul 31, 2025 | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | -2.27% | 848,000 |
| Jul 30, 2025 | 1.23 | 1.40 | 1.23 | 1.32 | 1.32 | 8.20% | 1,992,000 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 22,000 |
| Jul 28, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | - | 270,000 |
| Jul 25, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 362,000 |
| Jul 24, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 350,000 |
| Jul 23, 2025 | 1.18 | 1.23 | 1.17 | 1.18 | 1.18 | 0.85% | 582,000 |
| Jul 22, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 410,000 |
| Jul 21, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 188,000 |
| Jul 18, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 282,000 |
| Jul 17, 2025 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | - | 1,038,000 |
| Jul 16, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | 154,000 |
| Jul 15, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 136,000 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 46,000 |
| Jul 11, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 3.60% | 642,000 |
| Jul 10, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 249,000 |
| Jul 9, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 142,000 |
| Jul 8, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 90,000 |
| Jul 7, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 36,000 |
| Jul 4, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 274,000 |
| Jul 3, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -3.60% | 142,000 |
| Jul 2, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 3.74% | 146,000 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 216,000 |
| Jun 27, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 170,000 |
| Jun 26, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 222,000 |
| Jun 25, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 100,000 |
| Jun 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 32,000 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 42,000 |
| Jun 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 50,000 |
| Jun 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 118,000 |