Youzan Technology Limited (HKG:8083)
Hong Kong · Delayed Price · Currency is HKD 0.1620
+0.0010 (0.62%)
Apr 16, 2026, 4:08 PM HKT
Youzan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 452,500,000 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 259,712,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.90% | 278,800,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 245,227,000 |
| Apr 10, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 16.42% | 995,025,700 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.51% | 108,466,400 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 115,472,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 46,836,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 65,288,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 57,640,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 65,992,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 46,908,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 123,372,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 53,620,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 73,844,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 95,764,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 53,890,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.03% | 97,448,000 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.34% | 174,684,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 72,276,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 44,032,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 88,732,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 50,432,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,160,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 67,228,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 85,519,170 |
| 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 |