YSB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.300 | 7.460 | 7.190 | 7.280 | 6.946 | 1,842,200 |
| 2024-11-07 | 7.240 | 7.340 | 7.000 | 7.280 | 6.946 | 1,856,000 |
| 2024-11-06 | 7.350 | 7.470 | 7.080 | 7.240 | 6.908 | 1,543,800 |
| 2024-11-05 | 7.230 | 7.350 | 7.120 | 7.350 | 7.013 | 1,985,400 |
| 2024-11-04 | 7.270 | 7.270 | 7.100 | 7.160 | 6.832 | 1,475,800 |
| 2024-11-01 | 7.050 | 7.230 | 6.980 | 7.190 | 6.860 | 2,407,134 |
| 2024-10-31 | 7.190 | 7.230 | 7.000 | 7.030 | 6.708 | 1,733,600 |
| 2024-10-30 | 7.300 | 7.350 | 7.000 | 7.100 | 6.775 | 2,356,400 |
| 2024-10-29 | 7.270 | 7.570 | 7.170 | 7.300 | 6.965 | 3,665,634 |
| 2024-10-28 | 6.950 | 7.260 | 6.900 | 7.230 | 6.899 | 3,359,390 |
| 2024-10-25 | 7.040 | 7.040 | 6.800 | 6.950 | 6.631 | 1,721,400 |
| 2024-10-24 | 7.100 | 7.100 | 6.840 | 6.870 | 6.555 | 1,595,824 |
| 2024-10-23 | 7.020 | 7.070 | 6.830 | 6.990 | 6.670 | 1,707,200 |
| 2024-10-22 | 6.980 | 7.140 | 6.950 | 7.010 | 6.689 | 1,659,594 |
| 2024-10-21 | 7.100 | 7.130 | 6.910 | 6.950 | 6.631 | 1,854,000 |
| 2024-10-18 | 7.030 | 7.090 | 6.680 | 7.060 | 6.736 | 3,062,120 |
| 2024-10-17 | 7.100 | 7.330 | 6.710 | 6.840 | 6.527 | 2,967,400 |
| 2024-10-16 | 7.760 | 7.760 | 7.050 | 7.050 | 6.727 | 2,817,400 |
| 2024-10-15 | 7.400 | 7.400 | 7.000 | 7.360 | 7.023 | 8,029,000 |
| 2024-10-14 | 7.440 | 7.630 | 6.990 | 7.400 | 7.061 | 3,104,800 |
| 2024-10-10 | 7.330 | 7.600 | 7.110 | 7.300 | 6.965 | 3,608,400 |
| 2024-10-09 | 7.700 | 7.900 | 6.950 | 7.170 | 6.841 | 4,291,200 |
| 2024-10-08 | 8.810 | 9.080 | 7.410 | 7.700 | 7.347 | 7,848,800 |
| 2024-10-07 | 7.980 | 8.310 | 7.880 | 8.280 | 7.901 | 1,636,600 |
| 2024-10-04 | 7.600 | 7.860 | 7.510 | 7.750 | 7.395 | 692,000 |
| 2024-10-03 | 8.490 | 8.500 | 7.380 | 7.530 | 7.185 | 1,170,400 |
| 2024-10-02 | 7.720 | 8.500 | 7.720 | 8.500 | 8.110 | 1,447,134 |
| 2024-09-30 | 7.500 | 7.880 | 7.220 | 7.860 | 7.500 | 7,513,328 |
| 2024-09-27 | 6.900 | 7.240 | 6.870 | 7.100 | 6.775 | 9,080,776 |
| 2024-09-26 | 6.650 | 6.890 | 6.250 | 6.890 | 6.574 | 6,251,600 |
| 2024-09-25 | 6.200 | 6.700 | 6.190 | 6.600 | 6.298 | 2,540,740 |
| 2024-09-24 | 6.240 | 6.390 | 6.070 | 6.180 | 5.897 | 1,322,454 |
| 2024-09-23 | 6.830 | 6.830 | 6.230 | 6.240 | 5.954 | 1,657,000 |
| 2024-09-20 | 6.930 | 6.930 | 6.750 | 6.830 | 6.517 | 657,400 |
| 2024-09-19 | 6.900 | 6.990 | 6.720 | 6.930 | 6.612 | 614,600 |
| 2024-09-17 | 6.780 | 7.000 | 6.710 | 7.000 | 6.679 | 112,000 |
| 2024-09-16 | 6.760 | 6.950 | 6.660 | 6.950 | 6.631 | 66,800 |
| 2024-09-13 | 6.780 | 6.780 | 6.650 | 6.780 | 6.469 | 359,800 |
| 2024-09-12 | 6.900 | 6.990 | 6.670 | 6.780 | 6.469 | 429,200 |
| 2024-09-11 | 6.850 | 6.910 | 6.660 | 6.900 | 6.584 | 442,200 |
| 2024-09-10 | 7.000 | 7.000 | 6.670 | 6.930 | 6.612 | 732,214 |
| 2024-09-09 | 7.260 | 7.320 | 6.750 | 7.000 | 6.679 | 772,800 |
| 2024-09-05 | 7.360 | 7.420 | 7.170 | 7.220 | 6.889 | 105,200 |
| 2024-09-04 | 7.420 | 7.420 | 7.150 | 7.360 | 7.023 | 518,400 |
| 2024-09-03 | 7.520 | 7.580 | 7.310 | 7.420 | 7.080 | 243,400 |
| 2024-09-02 | 7.370 | 7.480 | 7.300 | 7.480 | 7.137 | 227,200 |
| 2024-08-30 | 7.390 | 7.580 | 7.250 | 7.310 | 6.975 | 2,638,600 |
| 2024-08-29 | 7.220 | 7.480 | 7.110 | 7.230 | 6.899 | 411,400 |
| 2024-08-28 | 7.320 | 7.350 | 7.100 | 7.200 | 6.870 | 327,000 |
| 2024-08-27 | 7.550 | 7.900 | 7.300 | 7.300 | 6.965 | 509,800 |
| 2024-08-26 | 7.700 | 7.700 | 7.410 | 7.470 | 7.128 | 338,400 |
| 2024-08-23 | 7.600 | 7.710 | 7.370 | 7.490 | 7.147 | 569,600 |
| 2024-08-22 | 7.090 | 7.620 | 7.090 | 7.510 | 7.166 | 1,900,400 |
| 2024-08-21 | 7.200 | 7.330 | 7.050 | 7.050 | 6.727 | 806,800 |
| 2024-08-20 | 7.550 | 7.700 | 7.170 | 7.180 | 6.851 | 1,050,800 |
| 2024-08-19 | 7.980 | 8.000 | 7.430 | 7.510 | 7.166 | 5,909,200 |
| 2024-08-16 | 7.840 | 8.000 | 7.810 | 7.920 | 7.557 | 617,400 |
| 2024-08-15 | 7.680 | 7.870 | 7.620 | 7.800 | 7.443 | 674,400 |
| 2024-08-14 | 7.800 | 7.860 | 7.650 | 7.660 | 7.309 | 480,200 |
| 2024-08-13 | 7.760 | 7.830 | 7.590 | 7.710 | 7.357 | 454,600 |
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.