YNBY International Limited (HKG:0030)
Hong Kong · Delayed Price · Currency is HKD 0.2400
-0.0050 (-2.04%)
Aug 24, 2026, 3:58 PM HKT
YNBY International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |