YNBY International Limited (HKG:0030)
Hong Kong · Delayed Price · Currency is HKD 0.1970
-0.0030 (-1.50%)
May 28, 2026, 1:28 PM HKT
YNBY International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -1.50% | 1,838,000 |
| May 27, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.91% | 3,028,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 170,000 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 204,000 |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.32% | 220,000 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 330,000 |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 400,000 |
| May 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 6,000 |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.31% | 78,000 |
| May 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.55% | 52,000 |
| May 13, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 1.73% | 2,732,000 |
| May 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.43% | 864,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 3,890,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.86% | 1,524,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 568,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,810,000 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 228,000 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.06% | 90,000 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 662,000 |
| Apr 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 910,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.40% | 2,180,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 654,000 |
| Apr 24, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -1.92% | 122,542,000 |
| Apr 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.56% | 1,431,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 874,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 416,000 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,190,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 216,000 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 336,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,064,000 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 2,292,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 874,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 576,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 3,028,000 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 842,000 |
| Apr 2, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 180,000 |
| Apr 1, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 12,000 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 2,322,000 |
| Mar 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,200,000 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 586,000 |
| Mar 26, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 1,664,000 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 576,000 |
| Mar 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Mar 23, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 2,276,000 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,870,000 |
| Mar 19, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 2,464,000 |
| Mar 18, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 1,082,000 |
| Mar 17, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,216,000 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 2,280,000 |
| Mar 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 882,000 |