YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.130 | 9.330 | 9.100 | 9.110 | 8.786 | 5,619,546 |
| 2025-10-30 | 9.260 | 9.430 | 9.030 | 9.130 | 8.805 | 6,405,215 |
| 2025-10-28 | 9.820 | 9.840 | 9.170 | 9.260 | 8.930 | 9,003,000 |
| 2025-10-27 | 10.200 | 10.360 | 9.720 | 9.800 | 9.451 | 5,917,200 |
| 2025-10-24 | 10.300 | 10.450 | 10.090 | 10.160 | 9.798 | 2,881,400 |
| 2025-10-23 | 10.610 | 10.610 | 9.800 | 10.270 | 9.904 | 9,034,830 |
| 2025-10-22 | 10.900 | 11.040 | 10.450 | 10.550 | 10.174 | 4,118,009 |
| 2025-10-21 | 10.970 | 11.300 | 10.830 | 10.920 | 10.531 | 7,247,200 |
| 2025-10-20 | 10.680 | 11.160 | 10.640 | 10.800 | 10.415 | 7,358,146 |
| 2025-10-17 | 11.400 | 11.490 | 10.430 | 10.500 | 10.126 | 10,170,600 |
| 2025-10-16 | 11.430 | 11.980 | 11.140 | 11.340 | 10.936 | 12,688,220 |
| 2025-10-15 | 11.390 | 11.470 | 10.890 | 11.200 | 10.801 | 8,145,858 |
| 2025-10-14 | 11.790 | 11.890 | 10.950 | 11.300 | 10.898 | 8,473,880 |
| 2025-10-13 | 11.250 | 11.520 | 10.880 | 11.370 | 10.965 | 11,283,170 |
| 2025-10-10 | 12.150 | 12.660 | 11.550 | 11.640 | 11.226 | 16,557,230 |
| 2025-10-09 | 11.910 | 12.030 | 10.800 | 11.790 | 11.370 | 17,704,631 |
| 2025-10-08 | 11.860 | 12.400 | 10.920 | 12.400 | 11.958 | 3,036,274 |
| 2025-10-06 | 11.800 | 11.940 | 11.450 | 11.860 | 11.438 | 3,387,504 |
| 2025-10-03 | 11.540 | 11.820 | 11.250 | 11.650 | 11.235 | 3,160,000 |
| 2025-10-02 | 10.960 | 11.740 | 10.650 | 11.540 | 11.129 | 9,450,520 |
| 2025-09-30 | 9.900 | 11.280 | 9.430 | 10.920 | 10.531 | 63,131,512 |
| 2025-09-29 | 9.650 | 9.820 | 9.430 | 9.650 | 9.306 | 13,540,680 |
| 2025-09-26 | 8.990 | 9.590 | 8.830 | 9.430 | 9.094 | 13,253,740 |
| 2025-09-25 | 8.770 | 9.020 | 8.570 | 8.990 | 8.670 | 3,497,402 |
| 2025-09-24 | 8.860 | 8.860 | 8.620 | 8.700 | 8.390 | 1,907,400 |
| 2025-09-23 | 9.030 | 9.030 | 8.640 | 8.820 | 8.506 | 3,173,400 |
| 2025-09-22 | 9.180 | 9.180 | 8.900 | 8.990 | 8.670 | 2,190,200 |
| 2025-09-19 | 9.220 | 9.300 | 9.060 | 9.070 | 8.747 | 2,182,400 |
| 2025-09-18 | 9.260 | 9.380 | 8.930 | 9.130 | 8.805 | 5,127,762 |
| 2025-09-17 | 9.430 | 9.430 | 9.110 | 9.260 | 8.930 | 4,228,800 |
| 2025-09-16 | 9.400 | 9.510 | 9.240 | 9.430 | 9.094 | 2,460,448 |
| 2025-09-15 | 9.420 | 9.420 | 9.200 | 9.300 | 8.969 | 1,788,910 |
| 2025-09-12 | 9.330 | 9.430 | 9.240 | 9.420 | 9.085 | 4,157,074 |
| 2025-09-11 | 9.100 | 9.390 | 8.830 | 9.300 | 8.969 | 5,703,474 |
| 2025-09-10 | 9.380 | 9.520 | 9.200 | 9.210 | 8.882 | 3,021,674 |
| 2025-09-09 | 9.550 | 9.550 | 9.160 | 9.360 | 9.027 | 5,579,000 |
| 2025-09-08 | 9.750 | 9.790 | 9.160 | 9.450 | 9.114 | 9,092,018 |
| 2025-09-05 | 9.680 | 9.870 | 9.500 | 9.780 | 9.432 | 4,970,200 |
| 2025-09-04 | 10.350 | 10.390 | 9.400 | 9.560 | 9.220 | 8,329,540 |
| 2025-09-03 | 10.250 | 10.680 | 10.190 | 10.340 | 9.972 | 10,526,400 |
| 2025-09-02 | 10.270 | 10.640 | 10.080 | 10.150 | 9.789 | 9,921,600 |
| 2025-09-01 | 9.170 | 10.400 | 9.170 | 10.350 | 9.981 | 12,754,640 |
| 2025-08-29 | 9.410 | 9.410 | 9.120 | 9.130 | 8.805 | 5,116,200 |
| 2025-08-28 | 9.970 | 9.980 | 9.050 | 9.290 | 8.959 | 8,909,000 |
| 2025-08-27 | 10.440 | 10.440 | 9.690 | 9.970 | 9.615 | 11,990,200 |
| 2025-08-26 | 10.600 | 10.740 | 10.260 | 10.260 | 9.895 | 8,171,200 |
| 2025-08-25 | 10.350 | 10.610 | 9.940 | 10.600 | 10.223 | 11,350,190 |
| 2025-08-22 | 10.270 | 10.740 | 10.150 | 10.330 | 9.962 | 6,737,964 |
| 2025-08-21 | 10.800 | 10.900 | 10.130 | 10.260 | 9.895 | 5,921,600 |
| 2025-08-20 | 10.660 | 10.660 | 10.160 | 10.500 | 10.126 | 5,549,900 |
| 2025-08-19 | 10.600 | 10.830 | 10.180 | 10.600 | 10.223 | 11,858,900 |
| 2025-08-18 | 10.100 | 10.520 | 9.980 | 10.450 | 10.078 | 10,106,900 |
| 2025-08-15 | 9.700 | 10.120 | 9.590 | 10.100 | 9.740 | 5,172,970 |
| 2025-08-14 | 9.760 | 9.920 | 9.600 | 9.680 | 9.335 | 3,784,200 |
| 2025-08-13 | 9.240 | 10.060 | 9.240 | 9.740 | 9.393 | 9,946,800 |
| 2025-08-12 | 9.480 | 9.520 | 9.080 | 9.200 | 8.872 | 3,335,180 |
| 2025-08-11 | 9.270 | 9.450 | 9.080 | 9.430 | 9.094 | 3,685,200 |
| 2025-08-08 | 9.430 | 9.430 | 9.140 | 9.270 | 8.940 | 2,975,580 |
| 2025-08-07 | 9.800 | 9.800 | 9.160 | 9.340 | 9.007 | 6,430,800 |
| 2025-08-06 | 9.630 | 9.880 | 9.560 | 9.740 | 9.393 | 4,021,000 |
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.