YSB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	59.200	63.450	59.200	62.100	59.254	1,415,435
2023-08-17	59.450	61.500	57.800	59.250	56.534	1,414,800
2023-08-16	55.800	60.500	53.800	59.350	56.630	1,432,000
2023-08-15	51.550	55.800	51.300	55.800	53.242	1,163,200
2023-08-14	53.700	53.700	50.300	51.450	49.092	1,299,800
2023-08-11	54.200	56.450	53.200	53.700	51.239	1,075,800
2023-08-10	51.500	55.150	50.350	54.100	51.620	951,600
2023-08-09	55.300	55.300	49.500	51.550	49.187	1,464,600
2023-08-08	56.850	59.600	54.950	55.250	52.718	1,235,200
2023-08-07	54.100	57.600	54.000	56.850	54.244	1,091,600
2023-08-04	50.950	55.700	49.950	54.100	51.620	1,058,800
2023-08-03	50.050	51.150	49.600	50.950	48.615	710,200
2023-08-02	53.450	55.500	45.450	50.050	47.756	1,305,600
2023-08-01	50.300	53.800	50.200	53.450	51.000	1,130,600
2023-07-31	49.500	51.300	49.050	50.300	47.994	846,000
2023-07-28	49.450	51.900	48.850	49.500	47.231	1,367,600
2023-07-27	46.850	49.800	46.650	49.450	47.183	1,096,400
2023-07-26	47.150	48.200	45.050	46.650	44.512	1,112,400
2023-07-25	42.400	46.800	42.400	46.450	44.321	1,077,200
2023-07-24	41.650	42.700	41.450	42.200	40.266	542,400
2023-07-21	38.600	41.650	38.300	41.450	39.550	1,060,800
2023-07-20	38.100	41.750	37.300	38.550	36.783	1,365,570
2023-07-19	38.100	39.850	37.550	38.000	36.258	862,200
2023-07-18	34.450	38.700	34.450	38.100	36.354	992,200
2023-07-14	32.300	34.750	32.300	34.450	32.871	947,600
2023-07-13	33.200	33.200	31.650	32.200	30.724	585,000
2023-07-12	30.800	32.000	30.000	31.700	30.247	534,000
2023-07-11	29.200	31.700	28.050	30.800	29.388	980,200
2023-07-10	25.300	29.350	25.150	29.100	27.766	945,400
2023-07-07	22.650	25.300	21.300	25.150	23.997	684,600
2023-07-06	24.500	25.650	22.200	22.650	21.612	492,000
2023-07-05	20.850	25.000	20.850	24.500	23.377	930,000
2023-07-04	20.850	21.700	20.250	21.000	20.037	297,000
2023-07-03	20.650	21.500	20.000	20.850	19.894	223,600
2023-06-30	20.250	20.600	19.700	20.300	19.370	493,000
2023-06-29	21.050	21.050	19.000	19.980	19.064	1,642,800
2023-06-28	23.050	23.300	20.550	21.100	20.133	3,722,800

← NewerPage 14 of 14 · 817 trading days

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.