Youzan Technology Limited (HKG:8083)
Hong Kong · Delayed Price · Currency is HKD 0.1200
+0.0040 (3.45%)
At close: Mar 6, 2026
Youzan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 55,608,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 77,164,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.31% | 73,248,000 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.42% | 127,924,000 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.87% | 118,062,600 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 110,666,900 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.02% | 153,944,000 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 54,840,000 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.86% | 65,960,920 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.48% | 67,720,000 |
| Feb 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 45,776,000 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.49% | 26,128,000 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 48,432,000 |
| Feb 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 52,771,470 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 57,352,000 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 48,508,000 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.69% | 58,972,000 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.76% | 75,134,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.21% | 136,872,000 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.86% | 89,652,000 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 50,138,000 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.08% | 107,016,000 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 118,344,000 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 113,103,700 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 55,024,000 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.25% | 45,472,000 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.36% | 80,884,000 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.76% | 66,486,000 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 54,238,000 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 75,288,000 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 57,556,000 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.65% | 64,960,000 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 69,760,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.59% | 115,000,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 306,318,000 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.47% | 221,676,000 |
| Jan 12, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 12.50% | 404,736,800 |
| Jan 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.13% | 89,096,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 45,548,000 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 81,972,000 |
| Jan 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 168,680,300 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 93,938,540 |
| Jan 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.60% | 68,420,000 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 33,548,000 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 49,411,180 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.79% | 78,212,000 |
| Dec 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.04% | 91,746,000 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | 36,688,000 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.44% | 105,000,000 |
| Dec 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 69,620,000 |