YNBY International Limited (HKG:0030)
Hong Kong · Delayed Price · Currency is HKD 0.2400
+0.0130 (5.73%)
Jul 30, 2026, 4:08 PM HKT
YNBY International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.32% | 938,000 |
| 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 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 162,000 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 224,000 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 662,000 |
| Jul 20, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 12.03% | 188,000 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.82% | 310,000 |
| Jul 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 548,000 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 204,000 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 122,000 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 200,000 |
| Jul 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 15,216,000 |
| Jul 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 17,516,000 |
| Jul 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 13,424,000 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 13,470,000 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 5,266,000 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,786,000 |
| Jul 2, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 36,956,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 6,530,000 |
| Jun 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 5,640,000 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.89% | 3,574,000 |
| Jun 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 5,918,000 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.94% | 5,834,000 |
| Jun 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.85% | 382,000 |
| Jun 22, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.79% | 2,974,000 |
| Jun 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.45% | 2,006,000 |
| Jun 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 1,506,000 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -1.32% | 1,128,000 |
| Jun 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.56% | 446,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | 0.93% | 486,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.90% | 1,536,000 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.70% | 818,000 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 588,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.86% | 2,028,000 |
| Jun 5, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.45% | 452,000 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 310,000 |
| Jun 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 406,000 |
| Jun 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.47% | 354,000 |
| Jun 1, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 612,000 |
| May 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 7.11% | 104,000 |
| 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 |