Youzan Technology Limited 6051
HKEX · Hong Kong SAR China · Technology Services
HKD 1.22+0.01 (+0.83%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.22 | +0.83% | HKD 1.18 | HKD 1.25 | HKD 1.15 | 2.05M |
| 2026-09-30 | HKD 1.21 | -1.63% | HKD 1.23 | HKD 1.24 | HKD 1.20 | 1.61M |
| 2026-09-29 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.25 | HKD 1.22 | 1.76M |
| 2026-09-28 | HKD 1.23 | +0.41% | HKD 1.24 | HKD 1.25 | HKD 1.23 | 1.86M |
| 2026-09-25 | HKD 1.23 | +1.24% | HKD 1.19 | HKD 1.24 | HKD 1.18 | 2.07M |
| 2026-09-24 | HKD 1.21 | -0.82% | HKD 1.18 | HKD 1.22 | HKD 1.18 | 1.53M |
| 2026-09-23 | HKD 1.22 | 0.00% | HKD 1.20 | HKD 1.23 | HKD 1.16 | 3.41M |
| 2026-09-22 | HKD 1.22 | 0.00% | HKD 1.23 | HKD 1.26 | HKD 1.21 | 4.43M |
| 2026-09-21 | HKD 1.22 | +4.72% | HKD 1.16 | HKD 1.25 | HKD 1.14 | 5.10M |
| 2026-09-18 | HKD 1.16 | 0.00% | HKD 1.18 | HKD 1.21 | HKD 1.13 | 7.02M |
| 2026-09-17 | HKD 1.16 | -1.69% | HKD 1.16 | HKD 1.20 | HKD 1.15 | 4.16M |
| 2026-09-16 | HKD 1.18 | +0.42% | HKD 1.15 | HKD 1.22 | HKD 1.14 | 4.88M |
| 2026-09-15 | HKD 1.18 | +1.72% | HKD 1.22 | HKD 1.22 | HKD 1.14 | 5.06M |
| 2026-09-14 | HKD 1.16 | -5.31% | HKD 1.19 | HKD 1.22 | HKD 1.16 | 5.21M |
| 2026-09-11 | HKD 1.23 | 0.00% | HKD 1.18 | HKD 1.24 | HKD 1.18 | 4.85M |
| 2026-09-10 | HKD 1.23 | +5.15% | HKD 1.16 | HKD 1.24 | HKD 1.14 | 4.81M |
| 2026-09-09 | HKD 1.16 | -6.43% | HKD 1.24 | HKD 1.25 | HKD 1.16 | 3.50M |
| 2026-09-08 | HKD 1.25 | +4.18% | HKD 1.17 | HKD 1.25 | HKD 1.17 | 5.14M |
| 2026-09-07 | HKD 1.20 | +2.14% | HKD 1.17 | HKD 1.20 | HKD 1.15 | 5.35M |
| 2026-09-04 | HKD 1.17 | -0.85% | HKD 1.18 | HKD 1.22 | HKD 1.16 | 4.13M |
| 2026-09-03 | HKD 1.18 | -2.48% | HKD 1.22 | HKD 1.23 | HKD 1.18 | 3.94M |
| 2026-09-02 | HKD 1.21 | -2.81% | HKD 1.23 | HKD 1.27 | HKD 1.21 | 4.14M |
| 2026-09-01 | HKD 1.25 | -0.40% | HKD 1.25 | HKD 1.29 | HKD 1.23 | 4.68M |
| 2026-08-31 | HKD 1.25 | -0.40% | HKD 1.25 | HKD 1.26 | HKD 1.22 | 20.81M |
| 2026-08-28 | HKD 1.25 | +1.21% | HKD 1.23 | HKD 1.27 | HKD 1.22 | 3.89M |
| 2026-08-27 | HKD 1.24 | +1.22% | HKD 1.22 | HKD 1.24 | HKD 1.21 | 2.39M |
| 2026-08-26 | HKD 1.23 | -1.21% | HKD 1.24 | HKD 1.25 | HKD 1.20 | 1.94M |
| 2026-08-25 | HKD 1.24 | -0.40% | HKD 1.26 | HKD 1.26 | HKD 1.23 | 1.77M |
| 2026-08-24 | HKD 1.25 | -0.40% | HKD 1.24 | HKD 1.25 | HKD 1.19 | 4.12M |
| 2026-08-21 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.27 | HKD 1.24 | 3.01M |
| 2026-08-20 | HKD 1.25 | +1.63% | HKD 1.25 | HKD 1.29 | HKD 1.22 | 6.43M |
| 2026-08-19 | HKD 1.23 | -4.65% | HKD 1.25 | HKD 1.27 | HKD 1.22 | 6.59M |
| 2026-08-18 | HKD 1.29 | -1.53% | HKD 1.32 | HKD 1.32 | HKD 1.23 | 4.44M |
| 2026-08-17 | HKD 1.31 | +5.65% | HKD 1.24 | HKD 1.34 | HKD 1.23 | 6.22M |
| 2026-08-14 | HKD 1.24 | -1.59% | HKD 1.27 | HKD 1.29 | HKD 1.22 | 2.92M |
| 2026-08-13 | HKD 1.26 | -4.55% | HKD 1.34 | HKD 1.34 | HKD 1.25 | 5.68M |
| 2026-08-12 | HKD 1.32 | +0.38% | HKD 1.34 | HKD 1.35 | HKD 1.29 | 1.21M |
| 2026-08-11 | HKD 1.32 | -5.40% | HKD 1.39 | HKD 1.39 | HKD 1.28 | 3.56M |
| 2026-08-10 | HKD 1.39 | +0.72% | HKD 1.40 | HKD 1.45 | HKD 1.38 | 6.22M |
| 2026-08-07 | HKD 1.38 | -0.36% | HKD 1.36 | HKD 1.40 | HKD 1.30 | 3.68M |
| 2026-08-06 | HKD 1.38 | -2.46% | HKD 1.45 | HKD 1.45 | HKD 1.36 | 2.95M |
| 2026-08-05 | HKD 1.42 | -0.35% | HKD 1.42 | HKD 1.44 | HKD 1.38 | 4.10M |
| 2026-08-04 | HKD 1.42 | +0.35% | HKD 1.44 | HKD 1.48 | HKD 1.37 | 5.40M |
| 2026-08-03 | HKD 1.42 | +4.41% | HKD 1.38 | HKD 1.43 | HKD 1.35 | 3.07M |
| 2026-07-31 | HKD 1.36 | +5.43% | HKD 1.32 | HKD 1.38 | HKD 1.29 | 5.14M |
| 2026-07-30 | HKD 1.29 | +1.57% | HKD 1.25 | HKD 1.30 | HKD 1.25 | 1.94M |
| 2026-07-29 | HKD 1.27 | +1.60% | HKD 1.23 | HKD 1.27 | HKD 1.20 | 3.11M |
| 2026-07-28 | HKD 1.25 | -3.85% | HKD 1.24 | HKD 1.30 | HKD 1.24 | 2.04M |
| 2026-07-27 | HKD 1.30 | +1.56% | HKD 1.28 | HKD 1.33 | HKD 1.21 | 3.83M |
| 2026-07-24 | HKD 1.28 | -7.25% | HKD 1.38 | HKD 1.38 | HKD 1.28 | 2.71M |
| 2026-07-23 | HKD 1.38 | -3.50% | HKD 1.43 | HKD 1.45 | HKD 1.33 | 5.67M |
| 2026-07-22 | HKD 1.43 | -5.30% | HKD 1.49 | HKD 1.50 | HKD 1.42 | 3.39M |
| 2026-07-21 | HKD 1.51 | -1.95% | HKD 1.53 | HKD 1.57 | HKD 1.48 | 2.04M |
| 2026-07-20 | HKD 1.54 | +1.99% | HKD 1.52 | HKD 1.59 | HKD 1.51 | 1.19M |
| 2026-07-17 | HKD 1.51 | -1.31% | HKD 1.53 | HKD 1.53 | HKD 1.44 | 1.06M |
| 2026-07-16 | HKD 1.53 | -2.55% | HKD 1.55 | HKD 1.60 | HKD 1.53 | 1.19M |
| 2026-07-15 | HKD 1.57 | 0.00% | HKD 1.57 | HKD 1.64 | HKD 1.54 | 1.07M |
| 2026-07-14 | HKD 1.57 | 0.00% | HKD 1.56 | HKD 1.60 | HKD 1.53 | 867.10K |
| 2026-07-13 | HKD 1.57 | -7.10% | HKD 1.68 | HKD 1.68 | HKD 1.52 | 3.10M |
| 2026-07-10 | HKD 1.69 | +1.20% | HKD 1.67 | HKD 1.76 | HKD 1.65 | 3.44M |
| 2026-07-09 | HKD 1.67 | +4.37% | HKD 1.56 | HKD 1.67 | HKD 1.56 | 5.11M |
| 2026-07-08 | HKD 1.60 | +1.91% | HKD 1.56 | HKD 1.62 | HKD 1.55 | 3.51M |
| 2026-07-07 | HKD 1.57 | 0.00% | HKD 1.51 | HKD 1.62 | HKD 1.45 | 4.27M |
| 2026-07-06 | HKD 1.57 | -4.85% | HKD 1.65 | HKD 1.66 | HKD 1.50 | 3.83M |
| 2026-07-03 | HKD 1.65 | +5.77% | HKD 1.56 | HKD 1.67 | HKD 1.51 | 3.72M |
| 2026-07-02 | HKD 1.56 | +8.33% | HKD 1.44 | HKD 1.58 | HKD 1.42 | 3.36M |
| 2026-06-30 | HKD 1.44 | +2.86% | HKD 1.40 | HKD 1.44 | HKD 1.40 | 2.30M |
| 2026-06-29 | HKD 1.40 | -4.11% | HKD 1.46 | HKD 1.50 | HKD 1.40 | 2.21M |
| 2026-06-26 | HKD 1.46 | 0.00% | HKD 1.46 | HKD 1.50 | HKD 1.44 | 2.50M |
| 2026-06-25 | HKD 1.46 | -2.67% | HKD 1.46 | HKD 1.50 | HKD 1.42 | 3.88M |
| 2026-06-24 | HKD 1.50 | -2.60% | HKD 1.54 | HKD 1.54 | HKD 1.44 | 3.32M |
| 2026-06-23 | HKD 1.54 | +2.67% | HKD 1.50 | HKD 1.54 | HKD 1.46 | 2.60M |
| 2026-06-22 | HKD 1.50 | -2.60% | HKD 1.54 | HKD 1.54 | HKD 1.46 | 3.28M |
| 2026-06-18 | HKD 1.54 | -3.75% | HKD 1.56 | HKD 1.58 | HKD 1.52 | 1.91M |
| 2026-06-17 | HKD 1.60 | +1.27% | HKD 1.58 | HKD 1.62 | HKD 1.52 | 5.82M |
| 2026-06-16 | HKD 1.58 | -4.82% | HKD 1.66 | HKD 1.66 | HKD 1.56 | 4.99M |
| 2026-06-15 | HKD 1.66 | 0.00% | HKD 1.66 | HKD 1.70 | HKD 1.60 | 3.57M |
| 2026-06-12 | HKD 1.66 | -1.19% | HKD 1.68 | HKD 1.70 | HKD 1.60 | 2.77M |
| 2026-06-11 | HKD 1.68 | +2.44% | HKD 1.64 | HKD 1.68 | HKD 1.60 | 1.90M |
| 2026-06-10 | HKD 1.64 | -3.53% | HKD 1.70 | HKD 1.70 | HKD 1.60 | 1.87M |
| 2026-06-09 | HKD 1.70 | +1.19% | HKD 1.68 | HKD 1.70 | HKD 1.60 | 2.97M |
| 2026-06-08 | HKD 1.68 | -1.18% | HKD 1.70 | HKD 1.70 | HKD 1.58 | 5.10M |
| 2026-06-05 | HKD 1.70 | -3.41% | HKD 1.76 | HKD 1.76 | HKD 1.66 | 4.83M |
| 2026-06-04 | HKD 1.76 | -3.30% | HKD 1.80 | HKD 1.82 | HKD 1.74 | 4.09M |
| 2026-06-03 | HKD 1.82 | -3.19% | HKD 1.88 | HKD 1.88 | HKD 1.78 | 3.39M |
| 2026-06-02 | HKD 1.88 | +1.08% | HKD 1.88 | HKD 1.96 | HKD 1.84 | 5.96M |
| 2026-06-01 | HKD 1.86 | 0.00% | HKD 1.90 | HKD 1.96 | HKD 1.86 | 4.48M |
| 2026-05-29 | HKD 1.86 | +5.68% | HKD 1.76 | HKD 1.86 | HKD 1.72 | 6.10M |
| 2026-05-28 | HKD 1.76 | -4.35% | HKD 1.84 | HKD 1.86 | HKD 1.72 | 4.80M |
| 2026-05-27 | HKD 1.84 | -4.17% | HKD 1.94 | HKD 1.94 | HKD 1.82 | 3.86M |