YNBY International Limited (HKG:0030)
Hong Kong · Delayed Price · Currency is HKD 0.2550
0.00 (0.00%)
Apr 14, 2026, 3:33 PM HKT
YNBY International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | - | -2.75% | 1,862,000 |
| 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 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,322,000 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 356,000 |
| Mar 10, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | 1,340,000 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 936,000 |
| Mar 6, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 296,000 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 2,266,000 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 1,830,000 |
| Mar 3, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 4,168,000 |
| Mar 2, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 2,244,000 |
| Feb 27, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 2,272,000 |
| Feb 26, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.72% | 9,528,000 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 574,000 |
| Feb 24, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 626,000 |
| Feb 23, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 3,476,000 |
| Feb 20, 2026 | 0.30 | 0.32 | 0.27 | 0.28 | 0.28 | -1.75% | 6,520,000 |
| Feb 16, 2026 | 0.29 | 0.33 | 0.28 | 0.29 | 0.29 | 11.76% | 354,832,000 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,708,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 1,008,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 114,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,548,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 3,940,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,766,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,634,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 914,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 654,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 678,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 1,052,000 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.06% | 1,903,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 610,000 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 268,000 |