YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8.580 | 8.620 | 8.230 | 8.330 | 7.948 | 2,618,600 |
| 2024-05-14 | 8.350 | 9.080 | 8.300 | 8.570 | 8.177 | 6,351,400 |
| 2024-05-13 | 8.440 | 8.440 | 8.080 | 8.350 | 7.967 | 1,760,800 |
| 2024-05-10 | 8.350 | 8.410 | 8.220 | 8.290 | 7.910 | 1,830,800 |
| 2024-05-09 | 8.180 | 8.310 | 8.000 | 8.290 | 7.910 | 1,939,400 |
| 2024-05-08 | 8.280 | 8.280 | 7.920 | 8.020 | 7.652 | 1,894,200 |
| 2024-05-07 | 8.490 | 8.490 | 8.150 | 8.200 | 7.824 | 1,819,200 |
| 2024-05-06 | 8.480 | 8.500 | 8.210 | 8.400 | 8.015 | 2,043,600 |
| 2024-05-03 | 8.130 | 8.870 | 8.110 | 8.490 | 8.101 | 2,370,192 |
| 2024-05-02 | 8.140 | 8.370 | 7.890 | 8.080 | 7.710 | 790,400 |
| 2024-04-30 | 8.150 | 8.200 | 7.970 | 8.100 | 7.729 | 999,000 |
| 2024-04-29 | 8.220 | 8.220 | 8.000 | 8.150 | 7.776 | 1,305,400 |
| 2024-04-26 | 8.000 | 8.190 | 7.880 | 8.040 | 7.672 | 1,332,600 |
| 2024-04-25 | 8.380 | 8.380 | 7.880 | 7.930 | 7.567 | 1,599,200 |
| 2024-04-24 | 8.250 | 8.380 | 8.130 | 8.200 | 7.824 | 1,907,200 |
| 2024-04-23 | 8.330 | 8.360 | 8.040 | 8.250 | 7.872 | 2,276,000 |
| 2024-04-22 | 7.820 | 8.990 | 7.820 | 8.250 | 7.872 | 12,430,600 |
| 2024-04-19 | 7.800 | 7.990 | 7.730 | 7.820 | 7.462 | 679,600 |
| 2024-04-18 | 7.750 | 8.020 | 7.670 | 7.910 | 7.547 | 579,600 |
| 2024-04-17 | 8.100 | 8.100 | 7.800 | 8.060 | 7.691 | 380,400 |
| 2024-04-16 | 8.020 | 8.030 | 7.680 | 7.920 | 7.557 | 1,080,800 |
| 2024-04-15 | 8.450 | 8.450 | 7.750 | 8.020 | 7.652 | 609,000 |
| 2024-04-12 | 8.160 | 8.210 | 8.020 | 8.060 | 7.691 | 426,000 |
| 2024-04-11 | 8.140 | 8.320 | 8.130 | 8.200 | 7.824 | 470,600 |
| 2024-04-10 | 8.670 | 8.670 | 8.200 | 8.360 | 7.977 | 728,400 |
| 2024-04-09 | 8.120 | 8.540 | 8.120 | 8.420 | 8.034 | 822,800 |
| 2024-04-08 | 8.130 | 8.390 | 8.100 | 8.260 | 7.881 | 565,800 |
| 2024-04-05 | 8.300 | 8.420 | 8.100 | 8.350 | 7.967 | 174,000 |
| 2024-04-03 | 8.120 | 8.410 | 8.110 | 8.340 | 7.958 | 693,200 |
| 2024-04-02 | 8.300 | 8.450 | 8.020 | 8.260 | 7.881 | 377,000 |
| 2024-03-28 | 7.900 | 8.260 | 7.820 | 8.120 | 7.748 | 682,600 |
| 2024-03-27 | 7.880 | 8.420 | 7.710 | 7.820 | 7.462 | 560,800 |
| 2024-03-26 | 8.240 | 8.400 | 7.980 | 8.030 | 7.662 | 846,000 |
| 2024-03-25 | 8.110 | 8.570 | 8.110 | 8.200 | 7.824 | 727,000 |
| 2024-03-22 | 8.980 | 8.980 | 8.200 | 8.460 | 8.072 | 1,613,200 |
| 2024-03-21 | 9.340 | 9.370 | 8.680 | 8.690 | 8.292 | 2,014,400 |
| 2024-03-20 | 9.510 | 9.600 | 9.240 | 9.340 | 8.912 | 1,260,200 |
| 2024-03-19 | 9.810 | 9.940 | 9.460 | 9.510 | 9.074 | 2,312,000 |
| 2024-03-18 | 9.980 | 9.990 | 9.370 | 9.410 | 8.979 | 1,908,000 |
| 2024-03-15 | 10.000 | 10.060 | 9.580 | 9.980 | 9.523 | 1,754,800 |
| 2024-03-14 | 9.800 | 10.200 | 9.400 | 9.930 | 9.475 | 3,669,800 |
| 2024-03-13 | 9.460 | 9.630 | 9.170 | 9.470 | 9.036 | 2,208,800 |
| 2024-03-12 | 10.980 | 10.980 | 9.370 | 9.510 | 9.074 | 7,740,000 |
| 2024-03-11 | 10.300 | 10.660 | 9.830 | 10.460 | 9.981 | 4,473,800 |
| 2024-03-08 | 8.840 | 10.900 | 8.830 | 9.950 | 9.494 | 7,104,800 |
| 2024-03-07 | 8.710 | 8.900 | 8.440 | 8.860 | 8.454 | 1,919,200 |
| 2024-03-06 | 8.260 | 8.900 | 8.260 | 8.710 | 8.311 | 992,000 |
| 2024-03-05 | 8.990 | 9.000 | 8.340 | 8.410 | 8.025 | 1,642,200 |
| 2024-03-04 | 8.880 | 9.360 | 8.740 | 8.800 | 8.397 | 1,653,200 |
| 2024-03-01 | 8.880 | 9.400 | 8.660 | 9.040 | 8.626 | 3,718,400 |
| 2024-02-29 | 8.190 | 9.180 | 8.160 | 9.000 | 8.588 | 3,392,600 |
| 2024-02-28 | 8.650 | 8.930 | 8.100 | 8.140 | 7.767 | 2,084,600 |
| 2024-02-27 | 8.700 | 8.940 | 8.610 | 8.650 | 8.254 | 1,047,400 |
| 2024-02-26 | 8.580 | 9.100 | 8.340 | 8.830 | 8.425 | 1,687,400 |
| 2024-02-23 | 8.600 | 8.740 | 8.280 | 8.690 | 8.292 | 2,611,600 |
| 2024-02-22 | 8.000 | 8.790 | 7.760 | 8.630 | 8.234 | 4,218,950 |
| 2024-02-21 | 8.180 | 8.220 | 7.750 | 7.990 | 7.624 | 1,939,600 |
| 2024-02-20 | 7.060 | 8.320 | 7.060 | 7.990 | 7.624 | 6,222,200 |
| 2024-02-19 | 7.010 | 7.310 | 6.880 | 7.190 | 6.860 | 1,217,400 |
| 2024-02-16 | 6.680 | 7.190 | 6.620 | 6.970 | 6.651 | 447,800 |
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.