YNBY International Limited (HKG:0030)
Hong Kong · Delayed Price · Currency is HKD 0.2450
-0.0020 (-0.81%)
Jan 21, 2026, 3:59 PM HKT
YNBY International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 130,000 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 1,612,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 606,000 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 632,000 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 914,000 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 6.12% | 75,058,000 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 360,000 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 744,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 2,784,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,338,000 |
| Jan 6, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.94% | 28,170,000 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | 438,000 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 650,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | 224,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.25% | 876,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 106,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.31% | 1,650,000 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,084,000 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 2,670,000 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,548,000 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,414,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 272,000 |
| Dec 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 3,096,000 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 548,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 764,000 |
| Dec 9, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 1,138,000 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 358,000 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.41% | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 989,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 486,000 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.24% | 698,000 |
| Dec 1, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 2.92% | 1,900,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 5.73% | 2,340,000 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -5.42% | 3,590,000 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 412,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 14,000 |
| Nov 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 2,436,000 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 946,000 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 1,736,000 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.65% | 728,000 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 844,000 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | 260,000 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,034,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,540,000 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 1,162,000 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,936,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 460,000 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 1,412,000 |