Youzan Technology Limited 6051
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 1,22+0,01 (+%0,83)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |