YNBY International Limited (HKG:0030)
Hong Kong · Delayed Price · Currency is HKD 0.2240
+0.0030 (1.36%)
At close: Oct 6, 2026
YNBY International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.31% | - |
| Oct 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -6.09% | 54,000 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Sep 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,058,000 |
| Sep 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.53% | 124,000 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.44% | 100,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 3,558,000 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 10,146,000 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.93% | 7,518,000 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.91% | 188,000 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 110,000 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 246,000 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 156,000 |
| Sep 7, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 1,460,000 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 212,000 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 2,000 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.11% | 8,000 |
| Aug 31, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.52% | 122,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.22% | 190,000 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.42% | 152,000 |
| Aug 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -5.22% | 482,000 |
| Aug 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.32% | 268,000 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 22,000 |
| Aug 21, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 24,000 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 18,000 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | - |
| Aug 17, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 66,000 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 46,000 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 6,000 |
| Aug 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 70,000 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 460,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 304,000 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 228,000 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 292,000 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 252,000 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 470,000 |
| Jul 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.73% | 1,168,000 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.73% | 1,586,000 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.55% | 370,000 |
| Jul 27, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.20% | 1,162,000 |