Skip to main content
Youzan Technology Limited (HKG:8083)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.119
+0.001 (0.84%)
Mar 10, 2026, 1:44 PM HKT

Youzan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.110.120.12-0.83%85,519,170
Mar 6, 20260.120.120.120.120.123.45%55,608,000
Mar 5, 20260.120.120.120.120.12-0.85%77,164,000
Mar 4, 20260.120.120.110.120.12-3.31%73,248,000
Mar 3, 20260.130.130.120.120.123.42%127,924,000
Mar 2, 20260.120.130.120.120.12-7.87%118,062,600
Feb 27, 20260.130.130.120.130.131.60%110,666,900
Feb 26, 20260.130.130.120.130.13-6.02%153,944,000
Feb 25, 20260.140.140.130.130.13-2.21%54,840,000
Feb 24, 20260.140.140.130.140.14-2.86%65,960,920
Feb 23, 20260.140.140.130.140.144.48%67,720,000
Feb 20, 20260.130.140.130.130.131.52%45,776,000
Feb 16, 20260.140.140.130.130.13-1.49%26,128,000
Feb 13, 20260.130.140.130.130.13-0.74%48,432,000
Feb 12, 20260.130.140.130.140.14-52,771,470
Feb 11, 20260.140.140.130.140.140.75%57,352,000
Feb 10, 20260.140.140.130.130.13-48,508,000
Feb 9, 20260.130.140.130.130.134.69%58,972,000
Feb 6, 20260.130.130.130.130.13-3.76%75,134,000
Feb 5, 20260.130.130.130.130.13-2.21%136,872,000
Feb 4, 20260.140.140.130.140.14-2.86%89,652,000
Feb 3, 20260.140.140.140.140.14-0.71%50,138,000
Feb 2, 20260.140.140.140.140.14-2.08%107,016,000
Jan 30, 20260.150.150.140.140.14-4.00%118,344,000
Jan 29, 20260.150.150.150.150.15-113,103,700
Jan 28, 20260.150.150.150.150.150.67%55,024,000
Jan 27, 20260.150.150.150.150.15-3.25%45,472,000
Jan 26, 20260.150.160.150.150.153.36%80,884,000
Jan 23, 20260.150.150.150.150.152.76%66,486,000
Jan 22, 20260.150.150.140.150.15-1.36%54,238,000
Jan 21, 20260.150.150.140.150.15-75,288,000
Jan 20, 20260.150.150.150.150.15-57,556,000
Jan 19, 20260.150.150.140.150.15-2.65%64,960,000
Jan 16, 20260.150.150.150.150.15-0.66%69,760,000
Jan 15, 20260.160.160.150.150.15-5.59%115,000,000
Jan 14, 20260.160.160.160.160.161.90%306,318,000
Jan 13, 20260.170.170.150.160.16-2.47%221,676,000
Jan 12, 20260.150.170.150.160.1612.50%404,736,800
Jan 9, 20260.140.150.140.140.142.13%89,096,000
Jan 8, 20260.140.140.140.140.14-1.40%45,548,000
Jan 7, 20260.150.150.140.140.14-2.72%81,972,000
Jan 6, 20260.140.150.140.150.152.08%168,680,300
Jan 5, 20260.150.150.140.140.14-93,938,540
Jan 2, 20260.140.150.140.140.143.60%68,420,000
Dec 31, 20250.140.140.140.140.14-33,548,000
Dec 30, 20250.140.140.140.140.14-49,411,180
Dec 29, 20250.150.150.140.140.14-4.79%78,212,000
Dec 24, 20250.140.150.140.150.155.04%91,746,000
Dec 23, 20250.140.140.140.140.14-1.42%36,688,000
Dec 22, 20250.140.140.130.140.144.44%105,000,000
Dec 19, 20250.130.140.130.140.142.27%69,620,000
Dec 18, 20250.130.140.130.130.13-2.94%60,708,000
Dec 17, 20250.130.140.130.140.143.82%82,260,000
Dec 16, 20250.140.140.130.130.13-5.07%60,656,000
Dec 15, 20250.140.140.140.140.14-2.13%26,312,600
Dec 12, 20250.140.140.140.140.144.44%67,944,000
Dec 11, 20250.140.150.130.140.14-4.93%124,552,000
Dec 10, 20250.140.140.140.140.14-48,760,000
Dec 9, 20250.150.150.140.140.14-2.74%36,368,000
Dec 8, 20250.150.150.140.150.15-1.35%72,292,000
Dec 5, 20250.150.150.140.150.150.68%54,640,000
Dec 4, 20250.140.150.140.150.153.52%103,260,000
Dec 3, 20250.150.150.140.140.14-3.40%154,020,000
Dec 2, 20250.160.160.150.150.15-6.96%160,780,000
Dec 1, 20250.160.160.160.160.16-1.25%46,448,000
Nov 28, 20250.160.160.160.160.160.63%25,828,000
Nov 27, 20250.160.160.160.160.16-0.63%66,832,000
Nov 26, 20250.170.170.160.160.16-4.19%161,656,000
Nov 25, 20250.170.170.160.170.173.09%224,772,000
Nov 24, 20250.170.170.160.160.16-4.14%365,556,000
Nov 21, 20250.170.170.170.170.17-2.31%105,504,000
Nov 20, 20250.180.180.170.170.17-1.70%81,374,000
Nov 19, 20250.170.180.170.180.181.15%92,080,000
Nov 18, 20250.180.180.170.170.17-4.40%132,280,000
Nov 17, 20250.190.190.180.180.18-2.67%93,632,000
Nov 14, 20250.190.190.190.190.19-4.10%75,568,000
Nov 13, 20250.190.200.190.200.201.56%66,580,980
Nov 12, 20250.200.200.190.190.19-2.54%66,128,000
Nov 11, 20250.200.200.200.200.20-1.01%55,464,000
Nov 10, 20250.200.200.190.200.203.11%81,626,000
Nov 7, 20250.200.200.190.190.19-1.03%73,932,000
Nov 6, 20250.190.200.190.200.202.63%79,156,000
Nov 5, 20250.190.190.180.190.19-76,624,000
Nov 4, 20250.190.200.190.190.19-2.06%134,580,000
Nov 3, 20250.200.200.190.190.19-3.96%106,504,000
Oct 31, 20250.210.210.200.200.20-3.81%111,821,500
Oct 30, 20250.210.220.200.210.217.14%283,266,000
Oct 28, 20250.200.200.190.200.20-124,716,000
Oct 27, 20250.190.200.190.200.201.55%100,088,000
Oct 24, 20250.190.190.190.190.193.21%68,490,500
Oct 23, 20250.190.190.180.190.190.54%83,868,000
Oct 22, 20250.190.190.180.190.19-1.59%83,888,000
Oct 21, 20250.190.200.190.190.19-104,830,000
Oct 20, 20250.190.190.180.190.196.18%147,312,000
Oct 17, 20250.190.190.180.180.18-7.77%192,160,000
Oct 16, 20250.190.190.190.190.191.58%138,440,000
Oct 15, 20250.190.190.180.190.193.26%175,172,000
Oct 14, 20250.200.210.180.180.18-9.36%392,758,000
Oct 13, 20250.200.210.200.200.20-4.69%457,644,000
Oct 10, 20250.220.230.210.210.21-2.29%254,717,200