YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.520 | 7.570 | 7.320 | 7.550 | 7.204 | 3,130,600 |
| 2025-05-09 | 7.400 | 7.510 | 7.280 | 7.460 | 7.118 | 3,560,600 |
| 2025-05-08 | 7.180 | 7.440 | 7.040 | 7.380 | 7.042 | 5,427,400 |
| 2025-05-07 | 7.090 | 7.180 | 6.900 | 7.070 | 6.746 | 3,455,600 |
| 2025-05-06 | 6.920 | 7.080 | 6.570 | 7.020 | 6.698 | 4,206,800 |
| 2025-05-02 | 6.550 | 7.150 | 6.440 | 7.140 | 6.813 | 1,604,600 |
| 2025-04-30 | 6.370 | 6.800 | 6.370 | 6.550 | 6.250 | 4,648,108 |
| 2025-04-29 | 6.360 | 6.450 | 6.250 | 6.370 | 6.078 | 2,068,100 |
| 2025-04-28 | 6.300 | 6.440 | 6.180 | 6.350 | 6.059 | 2,679,900 |
| 2025-04-25 | 6.380 | 6.470 | 6.270 | 6.270 | 5.983 | 2,566,300 |
| 2025-04-24 | 6.290 | 6.380 | 6.230 | 6.290 | 6.002 | 1,786,000 |
| 2025-04-23 | 6.360 | 6.440 | 6.250 | 6.290 | 6.002 | 2,723,800 |
| 2025-04-22 | 6.190 | 6.360 | 6.070 | 6.310 | 6.021 | 2,426,700 |
| 2025-04-17 | 6.000 | 6.170 | 5.900 | 6.090 | 5.811 | 2,198,100 |
| 2025-04-16 | 6.360 | 6.420 | 5.910 | 6.020 | 5.744 | 2,582,700 |
| 2025-04-15 | 6.310 | 6.480 | 6.270 | 6.360 | 6.069 | 2,257,900 |
| 2025-04-14 | 5.980 | 6.320 | 5.900 | 6.310 | 6.021 | 4,726,500 |
| 2025-04-11 | 5.760 | 5.920 | 5.620 | 5.880 | 5.611 | 3,553,600 |
| 2025-04-10 | 5.950 | 5.950 | 5.670 | 5.780 | 5.515 | 4,015,800 |
| 2025-04-09 | 5.400 | 5.660 | 5.180 | 5.620 | 5.362 | 3,108,200 |
| 2025-04-08 | 5.570 | 5.660 | 5.320 | 5.480 | 5.229 | 3,432,454 |
| 2025-04-07 | 6.040 | 6.050 | 5.390 | 5.390 | 5.143 | 6,902,600 |
| 2025-04-03 | 6.410 | 6.540 | 6.310 | 6.510 | 6.212 | 2,394,400 |
| 2025-04-02 | 6.460 | 6.530 | 6.410 | 6.480 | 6.183 | 2,585,600 |
| 2025-04-01 | 6.260 | 6.540 | 6.220 | 6.460 | 6.164 | 4,708,000 |
| 2025-03-31 | 6.610 | 6.690 | 6.220 | 6.230 | 5.944 | 5,361,400 |
| 2025-03-28 | 6.660 | 6.770 | 6.570 | 6.700 | 6.393 | 3,291,400 |
| 2025-03-27 | 6.730 | 6.730 | 6.510 | 6.650 | 6.345 | 3,700,800 |
| 2025-03-26 | 6.700 | 6.760 | 6.630 | 6.680 | 6.374 | 2,501,000 |
| 2025-03-25 | 6.900 | 6.900 | 6.570 | 6.730 | 6.422 | 3,024,200 |
| 2025-03-24 | 7.260 | 7.260 | 6.670 | 6.900 | 6.584 | 6,413,600 |
| 2025-03-21 | 7.330 | 7.450 | 6.910 | 7.190 | 6.860 | 7,837,570 |
| 2025-03-20 | 7.700 | 7.700 | 7.060 | 7.280 | 6.946 | 9,727,000 |
| 2025-03-19 | 7.740 | 7.950 | 7.480 | 7.600 | 7.252 | 14,817,140 |
| 2025-03-18 | 7.260 | 8.090 | 6.800 | 7.710 | 7.357 | 33,889,551 |
| 2025-03-17 | 6.990 | 7.090 | 6.820 | 6.980 | 6.660 | 3,164,800 |
| 2025-03-14 | 6.740 | 6.940 | 6.580 | 6.920 | 6.603 | 2,924,400 |
| 2025-03-13 | 7.140 | 7.140 | 6.540 | 6.650 | 6.345 | 3,657,400 |
| 2025-03-12 | 7.010 | 7.200 | 6.840 | 6.930 | 6.612 | 5,223,706 |
| 2025-03-11 | 7.020 | 7.020 | 6.730 | 6.950 | 6.631 | 3,403,400 |
| 2025-03-10 | 7.020 | 7.330 | 6.660 | 7.020 | 6.698 | 5,674,800 |
| 2025-03-07 | 6.910 | 7.170 | 6.740 | 7.000 | 6.679 | 4,880,400 |
| 2025-03-06 | 6.780 | 6.970 | 6.630 | 6.940 | 6.622 | 4,710,140 |
| 2025-03-05 | 6.380 | 6.650 | 6.280 | 6.600 | 6.298 | 2,602,400 |
| 2025-03-04 | 6.470 | 6.470 | 6.200 | 6.290 | 6.002 | 2,335,800 |
| 2025-03-03 | 6.750 | 6.750 | 6.340 | 6.470 | 6.173 | 2,478,680 |
| 2025-02-28 | 7.140 | 7.140 | 6.520 | 6.610 | 6.307 | 4,233,400 |
| 2025-02-27 | 7.030 | 7.200 | 6.850 | 7.150 | 6.822 | 5,351,400 |
| 2025-02-26 | 6.640 | 7.070 | 6.590 | 7.020 | 6.698 | 8,494,880 |
| 2025-02-25 | 6.520 | 6.690 | 6.480 | 6.540 | 6.240 | 3,249,200 |
| 2025-02-24 | 6.850 | 6.850 | 6.410 | 6.690 | 6.383 | 5,495,000 |
| 2025-02-21 | 6.850 | 6.860 | 6.570 | 6.780 | 6.469 | 4,048,400 |
| 2025-02-20 | 6.880 | 7.140 | 6.680 | 6.780 | 6.469 | 5,655,200 |
| 2025-02-19 | 6.860 | 7.220 | 6.780 | 6.900 | 6.584 | 6,470,710 |
| 2025-02-18 | 6.830 | 6.950 | 6.740 | 6.880 | 6.565 | 5,400,654 |
| 2025-02-17 | 6.910 | 7.200 | 6.540 | 6.750 | 6.441 | 12,427,800 |
| 2025-02-14 | 6.000 | 6.690 | 5.990 | 6.650 | 6.345 | 14,668,140 |
| 2025-02-13 | 6.040 | 6.210 | 5.860 | 5.920 | 5.649 | 3,243,200 |
| 2025-02-12 | 6.140 | 6.150 | 5.870 | 5.930 | 5.658 | 2,406,400 |
| 2025-02-11 | 6.290 | 6.320 | 5.940 | 5.960 | 5.687 | 2,799,600 |
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.