YSB Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	16.300	17.300	16.160	16.660	15.896	500,400
2023-11-15	17.520	17.640	16.320	16.520	15.763	458,200
2023-11-14	15.960	17.660	15.600	16.980	16.202	2,082,800
2023-11-13	14.960	16.020	14.960	15.500	14.790	386,800
2023-11-10	16.640	16.640	15.180	15.620	14.904	755,800
2023-11-09	17.480	17.880	16.440	16.640	15.877	661,800
2023-11-08	17.520	17.960	16.600	17.300	16.507	622,572
2023-11-07	17.400	18.400	15.860	17.520	16.717	2,459,000
2023-11-06	19.440	19.460	17.320	17.400	16.602	2,035,200
2023-11-03	19.440	19.900	18.500	19.260	18.377	1,510,200
2023-11-02	21.700	21.700	18.440	19.080	18.205	1,744,000
2023-11-01	26.100	28.500	21.500	21.750	20.753	2,938,200
2023-10-31	44.000	44.050	25.200	25.750	24.570	1,787,200
2023-10-30	45.300	45.750	43.000	44.000	41.983	1,009,200
2023-10-27	45.600	46.000	44.650	45.300	43.224	231,800
2023-10-26	46.150	46.150	44.950	45.250	43.176	194,000
2023-10-25	49.900	50.400	46.050	46.650	44.512	757,400
2023-10-24	51.200	51.850	48.900	49.700	47.422	226,600
2023-10-20	54.200	54.800	50.900	51.400	49.044	290,800
2023-10-19	56.450	56.500	53.450	54.350	51.859	274,600
2023-10-18	55.750	56.900	54.050	56.400	53.815	674,800
2023-10-17	53.250	56.250	52.700	55.800	53.242	795,000
2023-10-16	52.500	55.100	52.000	53.150	50.714	538,800
2023-10-13	53.050	53.050	51.000	52.500	50.094	584,800
2023-10-12	53.450	54.600	52.250	53.100	50.666	376,000
2023-10-11	52.050	54.550	51.000	53.550	51.095	679,400
2023-10-10	50.450	52.400	50.400	52.000	49.617	401,200
2023-10-09	50.700	51.100	49.550	50.500	48.185	100,000
2023-10-06	47.800	51.300	46.900	50.600	48.281	530,600
2023-10-05	45.550	47.950	45.000	47.800	45.609	375,800
2023-10-04	45.700	46.550	44.900	45.400	43.319	147,200
2023-10-03	50.850	50.850	45.450	46.100	43.987	154,400
2023-09-29	51.150	52.700	50.150	50.950	48.615	316,400
2023-09-28	53.750	53.850	49.900	50.900	48.567	111,400
2023-09-27	53.050	54.050	52.400	53.600	51.143	197,400
2023-09-26	53.450	54.100	51.650	52.950	50.523	192,400
2023-09-25	51.750	53.300	51.100	53.250	50.809	321,000
2023-09-22	49.450	51.600	48.300	51.600	49.235	394,000
2023-09-21	58.300	58.350	47.050	49.000	46.754	452,400
2023-09-20	58.050	59.550	57.000	58.250	55.580	443,200
2023-09-19	55.600	58.250	54.200	58.000	55.342	646,600
2023-09-18	51.000	55.350	50.350	55.350	52.813	624,600
2023-09-15	48.150	50.950	47.150	50.950	48.615	761,000
2023-09-14	43.700	48.050	43.450	48.050	45.848	827,400
2023-09-13	43.150	43.600	42.550	43.500	41.506	398,000
2023-09-12	43.200	44.650	42.600	43.300	41.315	837,600
2023-09-11	40.800	43.400	40.400	43.300	41.315	628,200
2023-09-07	43.500	45.850	40.600	40.950	39.073	991,000
2023-09-06	53.100	54.600	43.000	43.400	41.411	720,800
2023-09-05	54.350	55.200	52.100	54.050	51.573	951,800
2023-09-04	52.450	55.050	52.150	54.350	51.859	586,600
2023-08-31	51.650	52.700	51.300	52.450	50.046	364,000
2023-08-30	50.650	52.100	50.500	51.650	49.283	391,000
2023-08-29	50.350	51.950	49.650	50.650	48.328	492,600
2023-08-28	49.750	52.700	49.350	50.350	48.042	505,000
2023-08-25	49.950	51.100	42.200	49.550	47.279	744,800
2023-08-24	59.900	60.650	47.000	49.500	47.231	2,301,200
2023-08-23	60.000	62.950	58.500	59.400	56.677	1,204,400
2023-08-22	56.850	60.350	56.000	59.700	56.964	1,622,200
2023-08-21	62.350	64.500	54.650	56.950	54.340	2,165,400

← NewerPage 13 of 14 · 817 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.