Youzan Technology Limited (HKG:8083)
Hong Kong · Delayed Price · Currency is HKD 0.1700
-0.0040 (-2.30%)
Aug 29, 2025, 4:08 PM HKT
Youzan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 156,172,000 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 204,592,000 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 312,128,520 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 184,320,000 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.13% | 426,304,000 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 155,392,000 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.61% | 221,092,000 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.92% | 229,555,148 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 366,491,312 |
| Aug 18, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 511,600,000 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.18% | 311,256,785 |
| Aug 14, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 15.65% | 782,468,000 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.80% | 295,385,744 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -13.33% | 732,546,529 |
| Aug 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.55% | 733,733,650 |
| Aug 8, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.80% | 440,378,160 |
| Aug 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.44% | 194,803,917 |
| Aug 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 145,320,295 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.53% | 215,812,000 |
| Aug 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 190,432,000 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -6.94% | 353,502,641 |
| Jul 31, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.50% | 959,871,177 |
| Jul 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.30% | 830,546,093 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 129,264,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 92,816,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.09% | 200,008,000 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 87,464,000 |
| Jul 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 189,616,000 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 67,148,899 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 129,968,000 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.61% | 253,968,000 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 62,852,000 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 105,640,420 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 78,092,000 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 124,672,000 |
| Jul 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 129,656,000 |
| Jul 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.15% | 180,828,000 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.11% | 138,296,000 |
| Jul 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 30,125,052 |
| Jul 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | 23,068,000 |
| Jul 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 60,798,000 |
| Jul 3, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 26,992,000 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 51,571,660 |
| Jun 30, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 34,508,000 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 51,698,985 |
| Jun 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 80,716,000 |
| Jun 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.04% | 98,008,600 |
| Jun 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 50,812,000 |
| Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.17% | 86,992,000 |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 29,385,032 |