YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9.520 | 9.720 | 9.340 | 9.630 | 9.287 | 3,891,800 |
| 2025-08-04 | 9.720 | 9.730 | 9.280 | 9.570 | 9.229 | 5,296,000 |
| 2025-08-01 | 10.400 | 10.960 | 9.660 | 9.730 | 9.384 | 19,105,000 |
| 2025-07-31 | 10.620 | 10.760 | 10.100 | 10.260 | 9.895 | 21,898,400 |
| 2025-07-30 | 10.400 | 11.120 | 10.180 | 10.500 | 10.126 | 17,008,801 |
| 2025-07-29 | 9.900 | 10.420 | 9.700 | 10.300 | 9.933 | 8,299,800 |
| 2025-07-28 | 10.180 | 10.180 | 9.920 | 9.980 | 9.625 | 3,433,000 |
| 2025-07-25 | 9.900 | 10.360 | 9.880 | 10.060 | 9.702 | 5,725,966 |
| 2025-07-24 | 10.200 | 10.300 | 9.860 | 10.000 | 9.644 | 5,163,084 |
| 2025-07-23 | 9.670 | 10.280 | 9.670 | 9.990 | 9.634 | 8,195,110 |
| 2025-07-22 | 9.780 | 9.810 | 9.500 | 9.610 | 9.268 | 3,788,400 |
| 2025-07-21 | 9.880 | 9.920 | 9.460 | 9.680 | 9.335 | 5,173,000 |
| 2025-07-18 | 9.580 | 9.820 | 9.480 | 9.750 | 9.403 | 5,768,240 |
| 2025-07-17 | 9.330 | 9.640 | 9.180 | 9.570 | 9.229 | 8,180,200 |
| 2025-07-16 | 9.350 | 9.600 | 9.170 | 9.350 | 9.017 | 6,662,902 |
| 2025-07-15 | 9.590 | 9.640 | 9.160 | 9.240 | 8.911 | 9,103,000 |
| 2025-07-14 | 9.380 | 9.580 | 9.240 | 9.540 | 9.200 | 4,014,160 |
| 2025-07-11 | 9.360 | 9.550 | 9.190 | 9.380 | 9.046 | 4,694,394 |
| 2025-07-10 | 8.950 | 9.450 | 8.860 | 9.320 | 8.988 | 6,504,000 |
| 2025-07-09 | 9.140 | 9.140 | 8.900 | 8.950 | 8.631 | 3,008,000 |
| 2025-07-08 | 9.220 | 9.330 | 9.030 | 9.110 | 8.786 | 3,875,600 |
| 2025-07-07 | 9.250 | 9.250 | 9.040 | 9.110 | 8.786 | 2,946,704 |
| 2025-07-04 | 9.400 | 9.400 | 9.130 | 9.200 | 8.872 | 3,080,214 |
| 2025-07-03 | 9.550 | 9.560 | 9.160 | 9.350 | 9.017 | 3,439,600 |
| 2025-07-02 | 9.500 | 9.880 | 9.330 | 9.460 | 9.123 | 6,133,220 |
| 2025-06-30 | 9.580 | 9.690 | 9.150 | 9.490 | 9.152 | 4,704,200 |
| 2025-06-27 | 9.470 | 9.700 | 9.370 | 9.510 | 9.171 | 2,982,400 |
| 2025-06-26 | 9.700 | 9.700 | 9.210 | 9.500 | 9.162 | 6,616,600 |
| 2025-06-25 | 9.900 | 9.900 | 9.420 | 9.610 | 9.268 | 7,240,400 |
| 2025-06-24 | 9.780 | 9.920 | 9.450 | 9.830 | 9.480 | 6,584,000 |
| 2025-06-23 | 9.720 | 10.140 | 9.450 | 9.630 | 9.287 | 11,261,490 |
| 2025-06-20 | 9.970 | 10.120 | 9.760 | 10.060 | 9.702 | 3,620,200 |
| 2025-06-19 | 10.540 | 10.720 | 9.910 | 9.950 | 9.596 | 6,852,400 |
| 2025-06-18 | 10.420 | 10.600 | 10.180 | 10.540 | 10.165 | 4,933,000 |
| 2025-06-17 | 11.420 | 11.440 | 10.160 | 10.400 | 10.030 | 11,755,600 |
| 2025-06-16 | 11.000 | 11.360 | 10.620 | 11.100 | 10.705 | 7,617,490 |
| 2025-06-13 | 11.160 | 11.760 | 10.780 | 10.900 | 10.512 | 10,794,200 |
| 2025-06-12 | 10.180 | 11.620 | 9.920 | 11.200 | 10.801 | 19,023,801 |
| 2025-06-11 | 10.700 | 10.820 | 9.920 | 10.100 | 9.740 | 13,199,580 |
| 2025-06-10 | 11.100 | 11.260 | 10.460 | 10.700 | 10.319 | 10,544,000 |
| 2025-06-09 | 11.100 | 11.180 | 10.440 | 10.860 | 10.473 | 10,284,200 |
| 2025-06-06 | 10.040 | 11.280 | 9.890 | 10.880 | 10.493 | 20,325,600 |
| 2025-06-05 | 10.020 | 10.460 | 9.710 | 10.040 | 9.683 | 11,446,800 |
| 2025-06-04 | 10.760 | 10.780 | 9.800 | 10.040 | 9.683 | 13,296,870 |
| 2025-06-03 | 9.840 | 10.420 | 9.730 | 10.060 | 9.702 | 12,908,960 |
| 2025-06-02 | 9.710 | 9.780 | 9.340 | 9.600 | 9.258 | 2,113,400 |
| 2025-05-30 | 9.120 | 10.060 | 9.100 | 9.850 | 9.499 | 23,581,199 |
| 2025-05-29 | 9.370 | 9.380 | 8.510 | 9.130 | 8.805 | 16,977,199 |
| 2025-05-28 | 8.190 | 9.600 | 8.110 | 9.190 | 8.863 | 30,808,000 |
| 2025-05-27 | 8.150 | 8.350 | 7.800 | 8.120 | 7.831 | 5,581,600 |
| 2025-05-26 | 7.810 | 8.160 | 7.730 | 8.010 | 7.725 | 6,857,000 |
| 2025-05-23 | 7.700 | 7.840 | 7.100 | 7.810 | 7.532 | 15,417,200 |
| 2025-05-22 | 8.380 | 8.380 | 7.550 | 7.640 | 7.290 | 13,513,170 |
| 2025-05-21 | 8.620 | 8.720 | 8.240 | 8.350 | 7.967 | 14,017,350 |
| 2025-05-20 | 8.160 | 8.700 | 8.010 | 8.670 | 8.273 | 13,795,050 |
| 2025-05-19 | 7.860 | 8.160 | 7.690 | 8.150 | 7.776 | 7,376,000 |
| 2025-05-16 | 7.800 | 7.880 | 7.460 | 7.800 | 7.443 | 4,808,400 |
| 2025-05-15 | 7.850 | 8.400 | 7.440 | 7.650 | 7.299 | 12,739,000 |
| 2025-05-14 | 7.400 | 7.600 | 7.310 | 7.550 | 7.204 | 4,586,782 |
| 2025-05-13 | 7.570 | 7.600 | 7.320 | 7.380 | 7.042 | 2,953,000 |
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.