Youzan Technology Limited (HKG:8083)
Hong Kong · Delayed Price · Currency is HKD 0.1470
-0.0010 (-0.68%)
Jan 21, 2026, 4:08 PM HKT
Youzan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.36% | 57,580,000 |
| 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 |
| Dec 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.94% | 60,708,000 |
| Dec 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.82% | 82,260,000 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.07% | 60,656,000 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 26,312,600 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.44% | 67,944,000 |
| Dec 11, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.93% | 124,552,000 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 48,760,000 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.74% | 36,368,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.35% | 72,292,000 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 54,640,000 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.52% | 103,260,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.40% | 154,020,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.96% | 160,780,000 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 46,448,000 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 25,828,000 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 66,832,000 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.19% | 161,656,000 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 224,772,000 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 365,556,000 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 105,504,000 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 81,374,000 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 92,080,000 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.40% | 132,280,000 |
| Nov 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.67% | 93,632,000 |
| Nov 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.10% | 75,568,000 |
| Nov 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 66,580,980 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.54% | 66,128,000 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 55,464,000 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.11% | 81,626,000 |