YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.350 | 3.510 | 3.320 | 3.350 | 3.350 | 280,800 |
| 2026-07-28 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 291,200 |
| 2026-07-27 | 3.380 | 3.510 | 3.330 | 3.460 | 3.460 | 366,800 |
| 2026-07-24 | 3.550 | 3.550 | 3.340 | 3.380 | 3.380 | 432,200 |
| 2026-07-23 | 3.450 | 3.450 | 3.380 | 3.390 | 3.390 | 285,800 |
| 2026-07-22 | 3.520 | 3.600 | 3.400 | 3.450 | 3.450 | 414,200 |
| 2026-07-21 | 3.980 | 3.980 | 3.510 | 3.520 | 3.520 | 1,584,000 |
| 2026-07-20 | 3.790 | 3.980 | 3.790 | 3.980 | 3.980 | 969,600 |
| 2026-07-17 | 3.800 | 3.800 | 3.570 | 3.740 | 3.740 | 1,172,000 |
| 2026-07-16 | 3.500 | 3.800 | 3.440 | 3.740 | 3.740 | 1,798,200 |
| 2026-07-15 | 3.390 | 3.540 | 3.290 | 3.500 | 3.500 | 4,575,000 |
| 2026-07-14 | 3.850 | 3.850 | 3.390 | 3.430 | 3.430 | 5,555,600 |
| 2026-07-13 | 3.990 | 3.990 | 3.810 | 3.840 | 3.840 | 1,422,200 |
| 2026-07-10 | 3.980 | 4.050 | 3.880 | 3.990 | 3.990 | 733,600 |
| 2026-07-09 | 4.230 | 4.250 | 3.980 | 4.000 | 4.000 | 774,400 |
| 2026-07-08 | 4.420 | 4.510 | 4.150 | 4.240 | 4.240 | 735,000 |
| 2026-07-07 | 4.620 | 4.850 | 4.320 | 4.380 | 4.380 | 1,095,800 |
| 2026-07-06 | 4.800 | 4.990 | 4.620 | 4.620 | 4.620 | 2,353,200 |
| 2026-07-03 | 4.670 | 4.840 | 4.500 | 4.800 | 4.800 | 1,778,800 |
| 2026-07-02 | 4.400 | 4.670 | 4.310 | 4.540 | 4.540 | 2,071,600 |
| 2026-06-30 | 4.360 | 4.470 | 4.130 | 4.310 | 4.310 | 1,868,200 |
| 2026-06-29 | 4.390 | 4.590 | 4.070 | 4.430 | 4.430 | 2,777,200 |
| 2026-06-26 | 4.080 | 4.400 | 4.050 | 4.070 | 4.070 | 2,490,600 |
| 2026-06-25 | 3.900 | 4.200 | 3.850 | 4.120 | 4.120 | 3,590,800 |
| 2026-06-24 | 3.180 | 3.880 | 3.180 | 3.880 | 3.880 | 2,595,185 |
| 2026-06-23 | 3.280 | 3.440 | 3.230 | 3.330 | 3.330 | 1,970,227 |
| 2026-06-22 | 3.070 | 3.350 | 3.010 | 3.250 | 3.250 | 2,423,200 |
| 2026-06-18 | 3.070 | 3.150 | 3.030 | 3.060 | 3.060 | 2,347,800 |
| 2026-06-17 | 3.070 | 3.190 | 3.030 | 3.050 | 3.050 | 1,940,400 |
| 2026-06-16 | 3.070 | 3.110 | 2.980 | 3.110 | 3.110 | 1,738,400 |
| 2026-06-15 | 3.120 | 3.140 | 2.960 | 3.090 | 3.090 | 3,184,600 |
| 2026-06-12 | 3.270 | 3.270 | 3.040 | 3.050 | 3.050 | 1,877,400 |
| 2026-06-11 | 3.290 | 3.360 | 3.130 | 3.220 | 3.220 | 2,224,600 |
| 2026-06-10 | 3.260 | 3.300 | 3.060 | 3.290 | 3.290 | 2,441,400 |
| 2026-06-09 | 3.300 | 3.340 | 3.170 | 3.200 | 3.200 | 2,275,000 |
| 2026-06-08 | 3.380 | 3.410 | 3.270 | 3.320 | 3.320 | 1,119,000 |
| 2026-06-05 | 3.410 | 3.550 | 3.360 | 3.430 | 3.430 | 2,740,108 |
| 2026-06-04 | 3.450 | 3.470 | 3.360 | 3.400 | 3.400 | 1,600,600 |
| 2026-06-03 | 3.510 | 3.550 | 3.420 | 3.450 | 3.450 | 1,281,800 |
| 2026-06-02 | 3.520 | 3.660 | 3.410 | 3.530 | 3.530 | 2,150,200 |
| 2026-06-01 | 3.530 | 3.540 | 3.400 | 3.520 | 3.520 | 1,972,600 |
| 2026-05-29 | 3.580 | 3.580 | 3.310 | 3.530 | 3.530 | 7,725,600 |
| 2026-05-28 | 3.610 | 3.720 | 3.500 | 3.550 | 3.550 | 1,880,000 |
| 2026-05-27 | 3.510 | 3.850 | 3.390 | 3.690 | 3.690 | 2,757,156 |
| 2026-05-26 | 3.600 | 3.720 | 3.100 | 3.510 | 3.510 | 4,760,000 |
| 2026-05-22 | 3.850 | 3.940 | 3.770 | 3.860 | 3.723 | 1,230,800 |
| 2026-05-21 | 3.920 | 4.010 | 3.740 | 3.800 | 3.665 | 1,558,200 |
| 2026-05-20 | 3.670 | 3.970 | 3.660 | 3.900 | 3.761 | 2,816,000 |
| 2026-05-19 | 3.860 | 3.860 | 3.580 | 3.660 | 3.530 | 5,062,800 |
| 2026-05-18 | 4.100 | 4.100 | 3.830 | 3.860 | 3.723 | 2,472,322 |
| 2026-05-15 | 4.060 | 4.160 | 3.910 | 4.100 | 3.954 | 1,669,200 |
| 2026-05-14 | 4.330 | 4.330 | 4.030 | 4.100 | 3.954 | 1,827,529 |
| 2026-05-13 | 4.490 | 4.490 | 4.180 | 4.330 | 4.176 | 1,388,200 |
| 2026-05-12 | 4.660 | 4.660 | 4.400 | 4.440 | 4.282 | 2,316,400 |
| 2026-05-11 | 4.760 | 4.870 | 4.650 | 4.680 | 4.513 | 979,600 |
| 2026-05-08 | 4.930 | 4.970 | 4.800 | 4.820 | 4.648 | 665,200 |
| 2026-05-07 | 4.810 | 4.940 | 4.750 | 4.930 | 4.754 | 546,400 |
| 2026-05-06 | 5.040 | 5.040 | 4.710 | 4.800 | 4.629 | 2,233,800 |
| 2026-05-05 | 5.090 | 5.140 | 5.000 | 5.120 | 4.938 | 864,600 |
| 2026-05-04 | 5.190 | 5.260 | 5.090 | 5.090 | 4.909 | 905,220 |
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.