YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.695 | 3.695 | 3.535 | 3.625 | 3.625 | 803,400 |
| 2026-10-21 | 3.505 | 3.680 | 3.445 | 3.600 | 3.600 | 804,740 |
| 2026-10-20 | 3.395 | 3.580 | 3.365 | 3.500 | 3.500 | 665,000 |
| 2026-10-16 | 3.360 | 3.450 | 3.250 | 3.395 | 3.395 | 1,156,800 |
| 2026-10-15 | 3.355 | 3.475 | 3.330 | 3.390 | 3.390 | 448,200 |
| 2026-10-14 | 3.350 | 3.475 | 3.350 | 3.405 | 3.405 | 373,400 |
| 2026-10-13 | 3.360 | 3.415 | 3.300 | 3.415 | 3.415 | 345,400 |
| 2026-10-12 | 3.400 | 3.415 | 3.330 | 3.375 | 3.375 | 271,600 |
| 2026-10-09 | 3.545 | 3.545 | 3.355 | 3.420 | 3.420 | 212,200 |
| 2026-10-08 | 3.500 | 3.530 | 3.350 | 3.400 | 3.400 | 383,600 |
| 2026-10-07 | 3.545 | 3.550 | 3.470 | 3.550 | 3.550 | 292,800 |
| 2026-10-06 | 3.540 | 3.595 | 3.455 | 3.520 | 3.520 | 321,400 |
| 2026-10-05 | 3.450 | 3.510 | 3.410 | 3.505 | 3.505 | 291,000 |
| 2026-10-02 | 3.475 | 3.485 | 3.310 | 3.465 | 3.465 | 259,400 |
| 2026-09-30 | 3.390 | 3.485 | 3.370 | 3.485 | 3.485 | 256,400 |
| 2026-09-29 | 3.400 | 3.425 | 3.225 | 3.380 | 3.380 | 313,000 |
| 2026-09-28 | 3.180 | 3.465 | 3.180 | 3.360 | 3.360 | 253,000 |
| 2026-09-25 | 3.400 | 3.435 | 3.235 | 3.345 | 3.345 | 202,800 |
| 2026-09-24 | 3.445 | 3.465 | 3.340 | 3.360 | 3.360 | 301,200 |
| 2026-09-23 | 3.470 | 3.480 | 3.390 | 3.445 | 3.445 | 389,800 |
| 2026-09-22 | 3.400 | 3.455 | 3.390 | 3.430 | 3.430 | 433,000 |
| 2026-09-21 | 3.405 | 3.465 | 3.370 | 3.370 | 3.370 | 288,490 |
| 2026-09-18 | 3.315 | 3.420 | 3.260 | 3.260 | 3.260 | 555,000 |
| 2026-09-17 | 3.370 | 3.370 | 3.180 | 3.300 | 3.300 | 1,126,200 |
| 2026-09-16 | 3.460 | 3.460 | 3.300 | 3.370 | 3.370 | 638,200 |
| 2026-09-15 | 3.465 | 3.550 | 3.415 | 3.420 | 3.420 | 329,400 |
| 2026-09-14 | 3.440 | 3.585 | 3.430 | 3.500 | 3.500 | 255,000 |
| 2026-09-11 | 3.595 | 3.595 | 3.480 | 3.485 | 3.485 | 546,800 |
| 2026-09-10 | 3.545 | 3.605 | 3.500 | 3.580 | 3.580 | 152,200 |
| 2026-09-09 | 3.595 | 3.645 | 3.520 | 3.540 | 3.540 | 240,600 |
| 2026-09-08 | 3.600 | 3.705 | 3.490 | 3.520 | 3.520 | 598,000 |
| 2026-09-07 | 3.600 | 3.690 | 3.520 | 3.530 | 3.530 | 413,400 |
| 2026-09-04 | 3.750 | 3.770 | 3.680 | 3.680 | 3.680 | 716,200 |
| 2026-09-03 | 3.700 | 3.740 | 3.660 | 3.700 | 3.700 | 568,400 |
| 2026-09-02 | 3.700 | 3.700 | 3.485 | 3.650 | 3.650 | 369,400 |
| 2026-09-01 | 3.605 | 3.630 | 3.505 | 3.585 | 3.585 | 492,600 |
| 2026-08-31 | 3.575 | 3.640 | 3.495 | 3.555 | 3.555 | 378,000 |
| 2026-08-28 | 3.475 | 3.670 | 3.475 | 3.585 | 3.585 | 832,800 |
| 2026-08-27 | 3.410 | 3.520 | 3.385 | 3.520 | 3.520 | 734,800 |
| 2026-08-26 | 3.335 | 3.435 | 3.335 | 3.410 | 3.410 | 480,600 |
| 2026-08-25 | 3.330 | 3.375 | 3.260 | 3.290 | 3.290 | 671,200 |
| 2026-08-24 | 3.530 | 3.530 | 3.315 | 3.320 | 3.320 | 600,000 |
| 2026-08-21 | 3.335 | 3.675 | 3.330 | 3.550 | 3.550 | 1,124,000 |
| 2026-08-20 | 3.445 | 3.460 | 3.310 | 3.325 | 3.325 | 933,800 |
| 2026-08-19 | 3.475 | 3.515 | 3.350 | 3.355 | 3.355 | 725,800 |
| 2026-08-18 | 3.480 | 3.610 | 3.325 | 3.535 | 3.535 | 1,646,200 |
| 2026-08-17 | 3.395 | 3.525 | 3.395 | 3.455 | 3.455 | 1,057,400 |
| 2026-08-14 | 3.300 | 3.365 | 3.250 | 3.365 | 3.365 | 1,310,000 |
| 2026-08-13 | 3.490 | 3.490 | 3.325 | 3.395 | 3.395 | 615,600 |
| 2026-08-12 | 3.475 | 3.475 | 3.320 | 3.410 | 3.410 | 553,200 |
| 2026-08-11 | 3.385 | 3.415 | 3.300 | 3.315 | 3.315 | 818,400 |
| 2026-08-10 | 3.380 | 3.400 | 3.275 | 3.385 | 3.385 | 486,910 |
| 2026-08-07 | 3.595 | 3.595 | 3.300 | 3.330 | 3.330 | 661,000 |
| 2026-08-06 | 3.330 | 3.410 | 3.250 | 3.380 | 3.380 | 753,400 |
| 2026-08-05 | 3.240 | 3.390 | 3.160 | 3.345 | 3.345 | 739,800 |
| 2026-08-04 | 3.155 | 3.250 | 3.125 | 3.240 | 3.240 | 500,200 |
| 2026-08-03 | 3.180 | 3.180 | 3.070 | 3.160 | 3.160 | 1,282,600 |
| 2026-07-31 | 3.180 | 3.260 | 3.140 | 3.180 | 3.180 | 744,600 |
| 2026-07-30 | 3.320 | 3.350 | 3.160 | 3.160 | 3.160 | 973,800 |
| 2026-07-29 | 3.350 | 3.510 | 3.320 | 3.350 | 3.350 | 280,800 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.1250 HKD |
| 2025-05-23 | 0.0810 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.