YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.720 | 7.770 | 7.600 | 7.770 | 7.414 | 422,800 |
| 2024-08-09 | 8.030 | 8.100 | 7.710 | 7.710 | 7.357 | 492,400 |
| 2024-08-08 | 7.940 | 8.030 | 7.870 | 8.000 | 7.633 | 603,800 |
| 2024-08-07 | 7.860 | 7.990 | 7.800 | 7.940 | 7.576 | 547,200 |
| 2024-08-06 | 7.680 | 7.970 | 7.620 | 7.860 | 7.500 | 1,802,400 |
| 2024-08-05 | 7.830 | 7.940 | 7.550 | 7.620 | 7.271 | 524,800 |
| 2024-08-02 | 7.800 | 7.900 | 7.630 | 7.830 | 7.471 | 634,000 |
| 2024-08-01 | 7.630 | 7.900 | 7.630 | 7.770 | 7.414 | 728,200 |
| 2024-07-31 | 7.500 | 7.880 | 7.330 | 7.620 | 7.271 | 1,280,600 |
| 2024-07-30 | 7.650 | 7.650 | 7.280 | 7.500 | 7.156 | 1,527,600 |
| 2024-07-29 | 8.120 | 8.160 | 7.630 | 7.650 | 7.299 | 1,099,400 |
| 2024-07-26 | 8.050 | 8.130 | 7.960 | 8.130 | 7.757 | 1,636,200 |
| 2024-07-25 | 8.040 | 8.080 | 7.900 | 8.050 | 7.681 | 1,045,600 |
| 2024-07-24 | 8.020 | 8.100 | 7.860 | 8.030 | 7.662 | 1,659,800 |
| 2024-07-23 | 7.960 | 8.270 | 7.900 | 7.990 | 7.624 | 8,262,800 |
| 2024-07-22 | 7.780 | 7.990 | 7.780 | 7.960 | 7.595 | 328,800 |
| 2024-07-19 | 8.060 | 8.060 | 7.810 | 7.950 | 7.586 | 453,000 |
| 2024-07-18 | 7.810 | 8.070 | 7.800 | 7.870 | 7.509 | 310,400 |
| 2024-07-17 | 7.820 | 8.080 | 7.780 | 7.810 | 7.452 | 323,200 |
| 2024-07-16 | 7.860 | 7.950 | 7.780 | 7.830 | 7.471 | 247,200 |
| 2024-07-15 | 8.010 | 8.140 | 7.900 | 7.900 | 7.538 | 159,000 |
| 2024-07-12 | 8.100 | 8.180 | 7.960 | 8.130 | 7.757 | 179,600 |
| 2024-07-11 | 8.020 | 8.080 | 7.920 | 8.060 | 7.691 | 194,200 |
| 2024-07-10 | 7.890 | 8.040 | 7.820 | 7.980 | 7.614 | 215,000 |
| 2024-07-09 | 7.940 | 7.970 | 7.700 | 7.830 | 7.471 | 494,200 |
| 2024-07-08 | 8.240 | 8.240 | 7.900 | 7.940 | 7.576 | 333,600 |
| 2024-07-05 | 7.940 | 8.220 | 7.920 | 8.150 | 7.776 | 370,400 |
| 2024-07-04 | 7.960 | 8.080 | 7.910 | 8.060 | 7.691 | 146,000 |
| 2024-07-03 | 8.040 | 8.140 | 7.880 | 7.950 | 7.586 | 272,200 |
| 2024-07-02 | 7.910 | 8.080 | 7.810 | 7.830 | 7.471 | 173,800 |
| 2024-06-28 | 8.240 | 8.240 | 7.850 | 8.050 | 7.681 | 147,000 |
| 2024-06-27 | 7.930 | 7.960 | 7.800 | 7.960 | 7.595 | 84,800 |
| 2024-06-26 | 7.980 | 7.980 | 7.820 | 7.870 | 7.509 | 306,800 |
| 2024-06-25 | 7.830 | 8.110 | 7.830 | 7.920 | 7.557 | 178,200 |
| 2024-06-24 | 7.910 | 8.630 | 7.800 | 7.810 | 7.452 | 477,200 |
| 2024-06-21 | 8.200 | 8.360 | 8.080 | 8.150 | 7.776 | 205,000 |
| 2024-06-20 | 8.380 | 8.490 | 8.170 | 8.200 | 7.824 | 286,600 |
| 2024-06-19 | 8.260 | 8.550 | 8.260 | 8.350 | 7.967 | 613,600 |
| 2024-06-18 | 8.620 | 8.630 | 8.220 | 8.300 | 7.920 | 1,143,400 |
| 2024-06-17 | 8.550 | 8.750 | 8.450 | 8.570 | 8.177 | 3,402,800 |
| 2024-06-14 | 8.540 | 8.670 | 8.150 | 8.450 | 8.063 | 4,275,600 |
| 2024-06-13 | 7.980 | 8.660 | 7.800 | 8.280 | 7.901 | 3,629,200 |
| 2024-06-12 | 7.670 | 7.980 | 7.670 | 7.980 | 7.614 | 3,601,400 |
| 2024-06-11 | 7.450 | 7.950 | 7.450 | 7.800 | 7.443 | 808,400 |
| 2024-06-07 | 7.750 | 7.940 | 7.700 | 7.700 | 7.347 | 360,000 |
| 2024-06-06 | 8.090 | 8.090 | 7.750 | 7.760 | 7.404 | 566,400 |
| 2024-06-05 | 8.050 | 8.160 | 7.860 | 7.990 | 7.624 | 503,400 |
| 2024-06-04 | 7.960 | 8.170 | 7.770 | 7.990 | 7.624 | 675,800 |
| 2024-06-03 | 7.850 | 7.980 | 7.690 | 7.950 | 7.586 | 570,800 |
| 2024-05-31 | 7.480 | 7.920 | 7.480 | 7.880 | 7.519 | 641,600 |
| 2024-05-30 | 7.450 | 7.620 | 7.380 | 7.480 | 7.137 | 343,808 |
| 2024-05-29 | 7.510 | 7.660 | 7.420 | 7.590 | 7.242 | 481,800 |
| 2024-05-28 | 7.600 | 7.860 | 7.510 | 7.560 | 7.214 | 441,200 |
| 2024-05-27 | 7.810 | 7.810 | 7.390 | 7.610 | 7.261 | 1,932,800 |
| 2024-05-24 | 7.780 | 7.860 | 7.670 | 7.810 | 7.452 | 1,986,200 |
| 2024-05-23 | 7.870 | 7.890 | 7.640 | 7.780 | 7.423 | 1,478,600 |
| 2024-05-22 | 7.860 | 7.930 | 7.760 | 7.870 | 7.509 | 1,606,600 |
| 2024-05-21 | 8.270 | 8.270 | 7.710 | 7.860 | 7.500 | 2,447,400 |
| 2024-05-20 | 8.250 | 8.470 | 8.230 | 8.270 | 7.891 | 1,750,400 |
| 2024-05-17 | 8.450 | 8.750 | 8.240 | 8.250 | 7.872 | 3,416,385 |
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.