YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.670 | 5.790 | 5.610 | 5.790 | 5.584 | 4,654,400 |
| 2026-01-27 | 5.830 | 5.870 | 5.580 | 5.670 | 5.468 | 8,029,796 |
| 2026-01-26 | 6.170 | 6.170 | 5.800 | 5.800 | 5.593 | 7,693,200 |
| 2026-01-23 | 5.880 | 6.160 | 5.880 | 6.130 | 5.912 | 11,234,800 |
| 2026-01-22 | 5.880 | 5.970 | 5.760 | 5.840 | 5.632 | 4,435,800 |
| 2026-01-21 | 6.020 | 6.020 | 5.810 | 5.910 | 5.700 | 5,216,800 |
| 2026-01-20 | 5.860 | 6.050 | 5.860 | 5.950 | 5.738 | 4,867,318 |
| 2026-01-19 | 6.260 | 6.260 | 5.880 | 5.910 | 5.700 | 9,498,400 |
| 2026-01-16 | 6.280 | 6.450 | 6.200 | 6.250 | 6.027 | 11,911,000 |
| 2026-01-15 | 6.600 | 6.640 | 6.140 | 6.230 | 6.008 | 15,851,800 |
| 2026-01-14 | 6.410 | 6.670 | 6.100 | 6.500 | 6.269 | 41,067,199 |
| 2026-01-13 | 5.640 | 6.560 | 5.640 | 6.250 | 6.027 | 54,915,801 |
| 2026-01-12 | 5.360 | 5.710 | 5.310 | 5.580 | 5.381 | 14,530,000 |
| 2026-01-09 | 5.440 | 5.460 | 5.320 | 5.350 | 5.160 | 6,133,800 |
| 2026-01-08 | 5.650 | 5.750 | 5.400 | 5.400 | 5.208 | 8,168,045 |
| 2026-01-07 | 5.640 | 5.690 | 5.540 | 5.640 | 5.439 | 3,513,000 |
| 2026-01-06 | 5.800 | 5.800 | 5.490 | 5.620 | 5.420 | 7,042,600 |
| 2026-01-05 | 5.350 | 5.820 | 5.340 | 5.630 | 5.430 | 9,284,228 |
| 2026-01-02 | 5.370 | 5.440 | 5.310 | 5.380 | 5.188 | 568,000 |
| 2025-12-31 | 5.580 | 5.580 | 5.360 | 5.370 | 5.179 | 5,481,200 |
| 2025-12-30 | 5.580 | 5.660 | 5.500 | 5.560 | 5.362 | 4,871,000 |
| 2025-12-29 | 5.770 | 5.890 | 5.550 | 5.580 | 5.381 | 8,406,492 |
| 2025-12-24 | 5.830 | 5.830 | 5.690 | 5.690 | 5.487 | 3,724,745 |
| 2025-12-23 | 5.940 | 5.970 | 5.710 | 5.850 | 5.642 | 5,099,400 |
| 2025-12-22 | 5.900 | 6.240 | 5.880 | 5.910 | 5.700 | 7,797,400 |
| 2025-12-19 | 5.510 | 5.910 | 5.510 | 5.890 | 5.680 | 6,917,800 |
| 2025-12-18 | 5.460 | 5.740 | 5.460 | 5.580 | 5.381 | 4,303,000 |
| 2025-12-17 | 5.660 | 5.700 | 5.450 | 5.620 | 5.420 | 6,785,200 |
| 2025-12-16 | 5.960 | 5.960 | 5.650 | 5.650 | 5.449 | 6,980,602 |
| 2025-12-15 | 6.030 | 6.060 | 5.860 | 5.950 | 5.738 | 7,019,600 |
| 2025-12-12 | 6.090 | 6.200 | 6.000 | 6.060 | 5.844 | 6,738,200 |
| 2025-12-11 | 6.260 | 6.330 | 6.060 | 6.060 | 5.844 | 3,636,200 |
| 2025-12-10 | 6.340 | 6.370 | 6.240 | 6.240 | 6.018 | 2,996,400 |
| 2025-12-09 | 6.320 | 6.460 | 6.200 | 6.330 | 6.105 | 5,707,746 |
| 2025-12-08 | 6.470 | 6.500 | 6.180 | 6.420 | 6.191 | 8,239,292 |
| 2025-12-05 | 6.600 | 6.640 | 6.390 | 6.470 | 6.240 | 6,070,200 |
| 2025-12-04 | 6.550 | 6.690 | 6.470 | 6.630 | 6.394 | 4,754,200 |
| 2025-12-03 | 6.810 | 6.830 | 6.470 | 6.600 | 6.365 | 9,740,000 |
| 2025-12-02 | 6.850 | 6.960 | 6.810 | 6.850 | 6.606 | 2,521,800 |
| 2025-12-01 | 7.110 | 7.110 | 6.820 | 6.910 | 6.664 | 4,456,400 |
| 2025-11-28 | 7.170 | 7.260 | 7.000 | 7.020 | 6.770 | 5,935,200 |
| 2025-11-27 | 6.940 | 7.210 | 6.790 | 7.050 | 6.799 | 10,784,820 |
| 2025-11-26 | 6.820 | 7.150 | 6.780 | 6.790 | 6.548 | 6,708,400 |
| 2025-11-25 | 6.750 | 6.940 | 6.630 | 6.770 | 6.529 | 8,374,600 |
| 2025-11-24 | 6.940 | 7.010 | 6.650 | 6.750 | 6.510 | 6,967,800 |
| 2025-11-21 | 6.850 | 7.050 | 6.670 | 6.860 | 6.616 | 6,401,800 |
| 2025-11-20 | 7.310 | 7.310 | 6.900 | 6.960 | 6.712 | 9,186,800 |
| 2025-11-19 | 7.460 | 7.470 | 7.060 | 7.210 | 6.953 | 11,884,200 |
| 2025-11-18 | 7.740 | 7.750 | 7.330 | 7.460 | 7.194 | 8,602,600 |
| 2025-11-17 | 7.830 | 7.830 | 7.630 | 7.740 | 7.464 | 3,596,200 |
| 2025-11-14 | 8.090 | 8.090 | 7.620 | 7.770 | 7.493 | 12,743,000 |
| 2025-11-13 | 8.310 | 8.310 | 7.990 | 8.090 | 7.802 | 4,507,200 |
| 2025-11-12 | 8.110 | 8.250 | 8.050 | 8.170 | 7.879 | 3,959,146 |
| 2025-11-11 | 8.400 | 8.400 | 8.000 | 8.070 | 7.783 | 6,295,400 |
| 2025-11-10 | 8.050 | 8.390 | 7.990 | 8.370 | 8.072 | 5,533,960 |
| 2025-11-07 | 8.170 | 8.170 | 7.800 | 8.040 | 7.754 | 11,073,800 |
| 2025-11-06 | 8.490 | 8.490 | 7.320 | 8.060 | 7.773 | 37,831,602 |
| 2025-11-05 | 9.380 | 9.380 | 8.400 | 8.520 | 8.217 | 31,133,189 |
| 2025-11-04 | 9.380 | 9.800 | 9.180 | 9.360 | 9.027 | 11,320,400 |
| 2025-11-03 | 9.150 | 9.420 | 9.070 | 9.380 | 9.046 | 7,912,200 |
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.