YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 6.430 | 6.730 | 6.360 | 6.680 | 6.374 | 181,800 |
| 2024-02-14 | 6.630 | 6.840 | 6.500 | 6.540 | 6.240 | 376,000 |
| 2024-02-09 | 6.620 | 6.970 | 6.620 | 6.950 | 6.631 | 70,600 |
| 2024-02-08 | 6.820 | 7.100 | 6.720 | 7.020 | 6.698 | 1,554,000 |
| 2024-02-07 | 6.710 | 7.600 | 6.460 | 6.820 | 6.507 | 6,348,000 |
| 2024-02-06 | 6.030 | 6.450 | 5.970 | 6.390 | 6.097 | 1,417,400 |
| 2024-02-05 | 6.490 | 6.490 | 5.910 | 6.000 | 5.725 | 1,386,200 |
| 2024-02-02 | 6.990 | 7.000 | 6.440 | 6.440 | 6.145 | 1,588,800 |
| 2024-02-01 | 6.950 | 7.210 | 6.730 | 6.830 | 6.517 | 1,809,600 |
| 2024-01-31 | 6.690 | 6.890 | 6.410 | 6.830 | 6.517 | 1,979,200 |
| 2024-01-30 | 6.900 | 6.960 | 6.650 | 6.760 | 6.450 | 1,009,000 |
| 2024-01-29 | 7.000 | 7.260 | 6.850 | 6.860 | 6.546 | 1,583,400 |
| 2024-01-26 | 7.500 | 7.600 | 6.830 | 6.970 | 6.651 | 2,990,600 |
| 2024-01-25 | 7.620 | 7.810 | 7.320 | 7.540 | 7.194 | 3,767,000 |
| 2024-01-24 | 6.990 | 7.800 | 6.710 | 7.620 | 7.271 | 10,436,600 |
| 2024-01-23 | 6.400 | 6.850 | 6.400 | 6.600 | 6.298 | 1,764,600 |
| 2024-01-22 | 6.670 | 6.760 | 6.370 | 6.370 | 6.078 | 1,406,000 |
| 2024-01-19 | 6.750 | 6.890 | 6.560 | 6.670 | 6.364 | 896,800 |
| 2024-01-18 | 6.690 | 6.940 | 6.690 | 6.730 | 6.422 | 941,600 |
| 2024-01-17 | 7.230 | 7.230 | 6.660 | 6.690 | 6.383 | 1,644,376 |
| 2024-01-16 | 7.200 | 7.270 | 6.930 | 7.020 | 6.698 | 1,129,200 |
| 2024-01-15 | 7.280 | 7.320 | 7.120 | 7.240 | 6.908 | 883,000 |
| 2024-01-12 | 7.330 | 7.400 | 7.140 | 7.310 | 6.975 | 1,509,600 |
| 2024-01-11 | 7.280 | 7.710 | 7.140 | 7.380 | 7.042 | 2,825,600 |
| 2024-01-10 | 7.100 | 7.190 | 6.850 | 7.180 | 6.851 | 1,356,600 |
| 2024-01-09 | 7.150 | 7.380 | 7.000 | 7.080 | 6.756 | 2,114,200 |
| 2024-01-08 | 7.650 | 7.650 | 6.940 | 6.990 | 6.670 | 2,074,600 |
| 2024-01-05 | 7.480 | 7.610 | 7.330 | 7.390 | 7.051 | 1,896,600 |
| 2024-01-04 | 7.990 | 7.990 | 7.260 | 7.480 | 7.137 | 3,939,400 |
| 2024-01-03 | 8.320 | 8.320 | 7.880 | 7.900 | 7.538 | 3,094,000 |
| 2024-01-02 | 8.300 | 8.610 | 8.200 | 8.320 | 7.939 | 2,455,288 |
| 2023-12-29 | 8.390 | 8.390 | 8.090 | 8.240 | 7.862 | 3,170,200 |
| 2023-12-28 | 8.220 | 8.410 | 7.960 | 8.290 | 7.910 | 3,317,000 |
| 2023-12-27 | 7.820 | 8.340 | 7.820 | 8.080 | 7.710 | 4,069,600 |
| 2023-12-22 | 8.300 | 8.670 | 7.710 | 7.790 | 7.433 | 7,137,916 |
| 2023-12-21 | 9.130 | 9.130 | 8.130 | 8.180 | 7.805 | 8,658,600 |
| 2023-12-20 | 8.300 | 10.160 | 8.300 | 9.070 | 8.654 | 21,676,000 |
| 2023-12-19 | 9.620 | 9.830 | 7.670 | 8.260 | 7.881 | 18,175,789 |
| 2023-12-18 | 13.900 | 13.920 | 9.920 | 9.980 | 9.523 | 15,214,600 |
| 2023-12-15 | 15.060 | 15.100 | 13.840 | 13.920 | 13.282 | 6,823,600 |
| 2023-12-14 | 15.000 | 16.000 | 14.500 | 15.200 | 14.503 | 6,776,600 |
| 2023-12-13 | 24.250 | 24.250 | 14.620 | 15.380 | 14.675 | 26,375,689 |
| 2023-12-12 | 31.800 | 31.800 | 26.750 | 28.500 | 27.194 | 1,700,800 |
| 2023-12-11 | 32.000 | 32.450 | 28.000 | 29.950 | 28.577 | 4,839,800 |
| 2023-12-08 | 29.500 | 31.900 | 27.450 | 31.900 | 30.438 | 13,422,800 |
| 2023-12-07 | 25.750 | 30.800 | 23.550 | 29.500 | 28.148 | 6,612,000 |
| 2023-12-06 | 20.200 | 26.650 | 19.780 | 25.000 | 23.854 | 5,716,200 |
| 2023-12-05 | 19.520 | 20.750 | 19.500 | 20.000 | 19.083 | 1,306,200 |
| 2023-12-04 | 19.600 | 20.950 | 18.860 | 20.050 | 19.131 | 1,393,047 |
| 2023-12-01 | 20.000 | 21.150 | 19.780 | 19.780 | 18.873 | 1,398,600 |
| 2023-11-30 | 19.860 | 20.800 | 19.500 | 19.940 | 19.026 | 1,620,169 |
| 2023-11-29 | 20.650 | 20.650 | 18.940 | 19.500 | 18.606 | 1,624,200 |
| 2023-11-28 | 20.100 | 21.500 | 19.220 | 19.880 | 18.969 | 1,876,200 |
| 2023-11-27 | 17.100 | 20.950 | 17.100 | 20.000 | 19.083 | 5,843,200 |
| 2023-11-24 | 17.900 | 17.920 | 16.920 | 17.100 | 16.316 | 569,600 |
| 2023-11-23 | 18.320 | 18.500 | 17.860 | 17.900 | 17.080 | 361,600 |
| 2023-11-22 | 18.660 | 18.840 | 17.920 | 18.320 | 17.480 | 510,800 |
| 2023-11-21 | 19.220 | 19.880 | 17.940 | 18.480 | 17.633 | 2,366,400 |
| 2023-11-20 | 18.460 | 19.200 | 17.800 | 18.800 | 17.938 | 1,282,000 |
| 2023-11-17 | 16.660 | 18.360 | 16.300 | 17.680 | 16.870 | 1,369,400 |
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.