YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.020 | 6.410 | 5.970 | 6.230 | 5.944 | 8,379,452 |
| 2025-02-07 | 5.990 | 6.120 | 5.900 | 6.030 | 5.754 | 2,937,200 |
| 2025-02-06 | 5.910 | 5.930 | 5.880 | 5.910 | 5.639 | 1,090,200 |
| 2025-02-05 | 6.050 | 6.050 | 5.900 | 5.910 | 5.639 | 1,826,200 |
| 2025-02-04 | 6.190 | 6.240 | 5.960 | 6.240 | 5.954 | 983,800 |
| 2025-02-03 | 5.800 | 6.240 | 5.740 | 6.190 | 5.906 | 398,400 |
| 2025-01-28 | 5.950 | 6.070 | 5.770 | 6.070 | 5.792 | 631,200 |
| 2025-01-27 | 5.690 | 5.890 | 5.620 | 5.850 | 5.582 | 2,175,000 |
| 2025-01-24 | 5.530 | 5.690 | 5.510 | 5.690 | 5.429 | 1,662,200 |
| 2025-01-23 | 5.630 | 5.640 | 5.490 | 5.530 | 5.277 | 1,086,200 |
| 2025-01-22 | 5.680 | 5.680 | 5.510 | 5.620 | 5.362 | 1,205,400 |
| 2025-01-21 | 5.700 | 5.730 | 5.680 | 5.710 | 5.448 | 1,042,800 |
| 2025-01-20 | 5.720 | 5.750 | 5.660 | 5.720 | 5.458 | 1,578,400 |
| 2025-01-17 | 5.770 | 5.770 | 5.580 | 5.710 | 5.448 | 1,583,600 |
| 2025-01-16 | 5.600 | 5.720 | 5.590 | 5.630 | 5.372 | 1,018,600 |
| 2025-01-15 | 5.610 | 5.640 | 5.530 | 5.580 | 5.324 | 1,176,200 |
| 2025-01-14 | 5.470 | 5.640 | 5.470 | 5.640 | 5.382 | 1,162,745 |
| 2025-01-13 | 5.620 | 5.640 | 5.440 | 5.450 | 5.200 | 1,637,740 |
| 2025-01-10 | 5.700 | 5.840 | 5.630 | 5.680 | 5.420 | 2,087,400 |
| 2025-01-09 | 5.650 | 5.850 | 5.630 | 5.770 | 5.506 | 1,476,200 |
| 2025-01-08 | 5.710 | 5.730 | 5.580 | 5.690 | 5.429 | 1,841,600 |
| 2025-01-07 | 5.810 | 5.810 | 5.610 | 5.750 | 5.486 | 2,245,600 |
| 2025-01-06 | 5.680 | 5.820 | 5.570 | 5.730 | 5.467 | 2,430,000 |
| 2025-01-03 | 6.080 | 6.080 | 5.670 | 5.670 | 5.410 | 3,704,200 |
| 2025-01-02 | 5.640 | 6.280 | 5.500 | 5.980 | 5.706 | 11,632,050 |
| 2024-12-31 | 5.730 | 5.850 | 5.640 | 5.640 | 5.382 | 1,438,800 |
| 2024-12-30 | 5.800 | 5.880 | 5.710 | 5.730 | 5.467 | 1,326,000 |
| 2024-12-27 | 5.950 | 5.950 | 5.770 | 5.800 | 5.534 | 3,108,000 |
| 2024-12-24 | 6.010 | 6.080 | 5.920 | 5.950 | 5.677 | 1,559,800 |
| 2024-12-23 | 6.120 | 6.170 | 5.860 | 6.030 | 5.754 | 7,434,200 |
| 2024-12-20 | 6.240 | 6.290 | 6.010 | 6.020 | 5.744 | 4,766,000 |
| 2024-12-19 | 5.840 | 6.340 | 5.610 | 6.130 | 5.849 | 12,470,600 |
| 2024-12-18 | 6.290 | 6.300 | 5.850 | 5.890 | 5.620 | 9,038,200 |
| 2024-12-17 | 6.390 | 6.580 | 6.010 | 6.190 | 5.906 | 9,064,400 |
| 2024-12-16 | 6.000 | 6.640 | 6.000 | 6.430 | 6.135 | 36,438,941 |
| 2024-12-13 | 5.560 | 6.380 | 5.510 | 5.790 | 5.525 | 31,294,199 |
| 2024-12-12 | 5.900 | 5.900 | 5.530 | 5.610 | 5.353 | 7,739,400 |
| 2024-12-11 | 5.450 | 5.890 | 5.370 | 5.890 | 5.620 | 8,510,000 |
| 2024-12-10 | 6.000 | 6.200 | 5.370 | 5.430 | 5.181 | 7,475,800 |
| 2024-12-09 | 5.950 | 5.990 | 5.660 | 5.800 | 5.534 | 3,257,600 |
| 2024-12-06 | 6.000 | 6.150 | 5.950 | 5.950 | 5.677 | 2,152,000 |
| 2024-12-05 | 6.100 | 6.130 | 5.910 | 5.970 | 5.696 | 2,586,400 |
| 2024-12-04 | 6.150 | 6.150 | 6.070 | 6.110 | 5.830 | 928,400 |
| 2024-12-03 | 6.190 | 6.190 | 6.110 | 6.150 | 5.868 | 1,205,400 |
| 2024-12-02 | 6.370 | 6.370 | 6.150 | 6.190 | 5.906 | 1,501,800 |
| 2024-11-29 | 6.200 | 6.320 | 6.180 | 6.290 | 6.002 | 400,000 |
| 2024-11-28 | 6.460 | 6.460 | 6.110 | 6.210 | 5.925 | 957,400 |
| 2024-11-27 | 6.640 | 6.640 | 6.230 | 6.380 | 6.088 | 1,590,200 |
| 2024-11-26 | 6.190 | 6.720 | 6.190 | 6.470 | 6.173 | 3,011,000 |
| 2024-11-25 | 6.150 | 6.290 | 6.070 | 6.190 | 5.906 | 746,200 |
| 2024-11-22 | 6.220 | 6.280 | 6.030 | 6.110 | 5.830 | 1,355,400 |
| 2024-11-21 | 6.380 | 6.380 | 6.210 | 6.220 | 5.935 | 1,052,600 |
| 2024-11-20 | 6.270 | 6.440 | 6.210 | 6.330 | 6.040 | 746,400 |
| 2024-11-19 | 6.310 | 6.310 | 6.120 | 6.270 | 5.983 | 817,600 |
| 2024-11-18 | 6.390 | 6.400 | 6.160 | 6.210 | 5.925 | 1,026,200 |
| 2024-11-15 | 6.510 | 6.510 | 6.300 | 6.300 | 6.011 | 1,124,800 |
| 2024-11-14 | 6.700 | 6.720 | 6.450 | 6.460 | 6.164 | 2,194,400 |
| 2024-11-13 | 6.960 | 6.970 | 6.600 | 6.700 | 6.393 | 2,038,600 |
| 2024-11-12 | 7.080 | 7.260 | 6.800 | 6.860 | 6.546 | 2,090,800 |
| 2024-11-11 | 7.300 | 7.380 | 7.060 | 7.180 | 6.851 | 1,319,400 |
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.