YTO International Express and Supply Chain Technology Limited (HKG:6123)
Hong Kong · Delayed Price · Currency is HKD 1.390
+0.090 (6.92%)
Apr 1, 2026, 3:50 PM HKT
HKG:6123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.35 | 1.45 | 1.30 | 1.39 | 1.39 | 6.92% | 676,000 |
| Mar 31, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | 0.78% | 166,000 |
| Mar 30, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 94,000 |
| Mar 27, 2026 | 1.30 | 1.36 | 1.30 | 1.30 | 1.30 | -0.76% | 336,000 |
| Mar 26, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 118,000 |
| Mar 25, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 610,000 |
| Mar 24, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 122,000 |
| Mar 23, 2026 | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | -3.01% | 540,000 |
| Mar 20, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 158,000 |
| Mar 19, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -2.90% | 102,000 |
| Mar 18, 2026 | 1.34 | 1.43 | 1.34 | 1.38 | 1.38 | 2.99% | 318,000 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 372,000 |
| Mar 16, 2026 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 536,000 |
| Mar 13, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | 3.76% | 462,000 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 574,000 |
| Mar 11, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 278,000 |
| Mar 10, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | -1.45% | 114,000 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.33 | 1.38 | 1.38 | -2.82% | 808,000 |
| Mar 6, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 524,000 |
| Mar 5, 2026 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 6.67% | 676,000 |
| Mar 4, 2026 | 1.36 | 1.42 | 1.32 | 1.35 | 1.35 | -4.93% | 820,000 |
| Mar 3, 2026 | 1.44 | 1.46 | 1.38 | 1.42 | 1.42 | - | 538,000 |
| Mar 2, 2026 | 1.38 | 1.49 | 1.31 | 1.42 | 1.42 | - | 1,580,000 |
| Feb 27, 2026 | 1.33 | 1.49 | 1.31 | 1.42 | 1.42 | 4.41% | 1,640,000 |
| Feb 26, 2026 | 1.23 | 1.41 | 1.23 | 1.36 | 1.36 | 11.48% | 3,834,000 |
| Feb 25, 2026 | 1.17 | 1.30 | 1.16 | 1.22 | 1.22 | 4.27% | 1,396,000 |
| Feb 24, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 368,000 |
| Feb 23, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 154,000 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 432,000 |
| Feb 16, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 5.41% | 328,000 |
| Feb 13, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 462,000 |
| Feb 12, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 154,000 |
| Feb 11, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 86,000 |
| Feb 10, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 618,000 |
| Feb 9, 2026 | 1.05 | 1.13 | 1.00 | 1.07 | 1.07 | -0.93% | 1,514,000 |
| Feb 6, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 256,000 |
| Feb 5, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 230,000 |
| Feb 4, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 134,000 |
| Feb 3, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 82,000 |
| Feb 2, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 327,000 |
| Jan 30, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 54,000 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | - | 70,000 |
| Jan 28, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 270,000 |
| Jan 27, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | - | 12,000 |
| Jan 26, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | - | 322,000 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 46,000 |
| Jan 22, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 76,000 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 46,000 |
| Jan 20, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 59,000 |
| Jan 19, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 1.83% | 364,000 |