YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.050 | 5.260 | 5.020 | 5.170 | 4.986 | 810,322 |
| 2026-04-29 | 5.240 | 5.260 | 5.100 | 5.110 | 4.928 | 670,800 |
| 2026-04-28 | 5.370 | 5.380 | 5.090 | 5.110 | 4.928 | 2,161,400 |
| 2026-04-27 | 5.610 | 5.700 | 5.200 | 5.370 | 5.179 | 3,691,000 |
| 2026-04-24 | 5.690 | 5.830 | 5.560 | 5.760 | 5.555 | 3,513,577 |
| 2026-04-23 | 5.620 | 5.750 | 5.370 | 5.690 | 5.487 | 3,973,140 |
| 2026-04-22 | 5.680 | 5.750 | 5.480 | 5.620 | 5.420 | 4,713,140 |
| 2026-04-21 | 5.290 | 5.680 | 5.290 | 5.680 | 5.478 | 6,887,800 |
| 2026-04-20 | 5.240 | 5.250 | 5.100 | 5.250 | 5.063 | 2,227,800 |
| 2026-04-17 | 5.050 | 5.180 | 5.030 | 5.160 | 4.976 | 2,610,400 |
| 2026-04-16 | 5.100 | 5.200 | 5.040 | 5.050 | 4.870 | 2,501,200 |
| 2026-04-15 | 5.100 | 5.220 | 5.050 | 5.100 | 4.918 | 2,736,591 |
| 2026-04-14 | 5.300 | 5.330 | 5.050 | 5.060 | 4.880 | 2,544,600 |
| 2026-04-13 | 5.390 | 5.390 | 5.240 | 5.250 | 5.063 | 2,249,744 |
| 2026-04-10 | 5.380 | 5.550 | 5.360 | 5.380 | 5.188 | 2,045,400 |
| 2026-04-09 | 5.340 | 5.540 | 5.280 | 5.350 | 5.160 | 2,674,200 |
| 2026-04-08 | 5.380 | 5.520 | 5.060 | 5.340 | 5.150 | 4,789,000 |
| 2026-04-02 | 5.230 | 5.400 | 5.190 | 5.380 | 5.188 | 1,592,600 |
| 2026-04-01 | 5.130 | 5.310 | 5.040 | 5.260 | 5.073 | 1,428,235 |
| 2026-03-31 | 5.100 | 5.160 | 4.940 | 5.100 | 4.918 | 1,655,624 |
| 2026-03-30 | 5.200 | 5.280 | 5.000 | 5.100 | 4.918 | 1,947,600 |
| 2026-03-27 | 5.230 | 5.440 | 5.150 | 5.300 | 5.111 | 2,920,200 |
| 2026-03-26 | 5.120 | 5.480 | 5.030 | 5.300 | 5.111 | 6,618,000 |
| 2026-03-25 | 4.380 | 5.130 | 4.380 | 5.120 | 4.938 | 4,314,000 |
| 2026-03-24 | 4.480 | 4.700 | 4.430 | 4.460 | 4.301 | 2,230,200 |
| 2026-03-23 | 4.530 | 4.530 | 4.250 | 4.300 | 4.147 | 2,624,800 |
| 2026-03-20 | 4.870 | 4.900 | 4.500 | 4.530 | 4.369 | 4,301,122 |
| 2026-03-19 | 4.760 | 4.940 | 4.670 | 4.850 | 4.677 | 2,979,921 |
| 2026-03-18 | 4.600 | 4.870 | 4.600 | 4.760 | 4.591 | 4,071,121 |
| 2026-03-17 | 4.460 | 4.680 | 4.450 | 4.600 | 4.436 | 3,602,071 |
| 2026-03-16 | 4.270 | 4.540 | 4.110 | 4.500 | 4.340 | 3,066,921 |
| 2026-03-13 | 4.150 | 4.360 | 4.100 | 4.270 | 4.118 | 2,859,600 |
| 2026-03-12 | 4.060 | 4.200 | 4.030 | 4.200 | 4.050 | 3,416,000 |
| 2026-03-11 | 4.000 | 4.180 | 3.980 | 4.060 | 3.915 | 3,235,000 |
| 2026-03-10 | 3.950 | 4.010 | 3.700 | 3.900 | 3.761 | 5,035,000 |
| 2026-03-09 | 4.100 | 4.270 | 3.560 | 3.920 | 3.780 | 15,898,140 |
| 2026-03-06 | 4.340 | 4.620 | 4.270 | 4.620 | 4.456 | 12,063,360 |
| 2026-03-05 | 4.350 | 4.540 | 4.290 | 4.340 | 4.185 | 10,141,600 |
| 2026-03-04 | 4.450 | 4.560 | 4.270 | 4.330 | 4.176 | 8,901,800 |
| 2026-03-03 | 4.700 | 4.710 | 4.400 | 4.450 | 4.292 | 11,599,400 |
| 2026-03-02 | 4.940 | 4.940 | 4.660 | 4.680 | 4.513 | 7,021,600 |
| 2026-02-27 | 5.060 | 5.090 | 4.900 | 4.940 | 4.764 | 6,046,400 |
| 2026-02-26 | 5.280 | 5.360 | 4.990 | 5.030 | 4.851 | 13,885,800 |
| 2026-02-25 | 4.800 | 5.510 | 4.800 | 5.260 | 5.073 | 20,860,539 |
| 2026-02-24 | 4.890 | 4.890 | 4.740 | 4.790 | 4.619 | 9,984,720 |
| 2026-02-23 | 5.000 | 5.110 | 4.920 | 4.970 | 4.793 | 1,331,000 |
| 2026-02-20 | 5.060 | 5.080 | 4.900 | 4.940 | 4.764 | 1,172,600 |
| 2026-02-16 | 5.170 | 5.170 | 4.860 | 5.080 | 4.899 | 1,101,400 |
| 2026-02-13 | 5.110 | 5.400 | 5.110 | 5.180 | 4.996 | 12,314,000 |
| 2026-02-12 | 5.320 | 5.400 | 5.120 | 5.170 | 4.986 | 8,420,400 |
| 2026-02-11 | 5.440 | 5.530 | 5.310 | 5.330 | 5.140 | 5,924,400 |
| 2026-02-10 | 5.320 | 5.460 | 5.320 | 5.430 | 5.237 | 4,427,400 |
| 2026-02-09 | 5.320 | 5.420 | 5.320 | 5.330 | 5.140 | 4,601,400 |
| 2026-02-06 | 5.420 | 5.420 | 5.250 | 5.280 | 5.092 | 6,643,518 |
| 2026-02-05 | 5.300 | 5.470 | 5.230 | 5.420 | 5.227 | 3,606,200 |
| 2026-02-04 | 5.460 | 5.500 | 5.360 | 5.380 | 5.188 | 3,033,800 |
| 2026-02-03 | 5.450 | 5.540 | 5.340 | 5.520 | 5.323 | 4,158,400 |
| 2026-02-02 | 5.530 | 5.530 | 5.310 | 5.400 | 5.208 | 6,822,600 |
| 2026-01-30 | 5.700 | 5.760 | 5.500 | 5.560 | 5.362 | 5,250,592 |
| 2026-01-29 | 5.790 | 5.840 | 5.670 | 5.740 | 5.536 | 4,427,800 |
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.