YSB Inc. (HKG:9885)
Hong Kong · Delayed Price · Currency is HKD 5.80
+0.01 (0.17%)
Jan 29, 2026, 9:29 AM HKT
YSB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.67 | 5.76 | 5.61 | 5.74 | - | 1.23% | 4,125,000 |
| Jan 27, 2026 | 5.83 | 5.87 | 5.58 | 5.67 | 5.67 | -2.24% | 8,029,796 |
| Jan 26, 2026 | 6.17 | 6.17 | 5.80 | 5.80 | 5.80 | -5.38% | 7,693,200 |
| Jan 23, 2026 | 5.88 | 6.16 | 5.88 | 6.13 | 6.13 | 4.97% | 11,234,800 |
| Jan 22, 2026 | 5.88 | 5.97 | 5.76 | 5.84 | 5.84 | -1.18% | 4,435,800 |
| Jan 21, 2026 | 6.02 | 6.02 | 5.81 | 5.91 | 5.91 | -0.67% | 5,216,800 |
| Jan 20, 2026 | 5.86 | 6.05 | 5.86 | 5.95 | 5.95 | 0.68% | 4,867,318 |
| Jan 19, 2026 | 6.26 | 6.26 | 5.88 | 5.91 | 5.91 | -5.44% | 9,498,400 |
| Jan 16, 2026 | 6.28 | 6.45 | 6.20 | 6.25 | 6.25 | 0.32% | 11,911,000 |
| Jan 15, 2026 | 6.60 | 6.64 | 6.14 | 6.23 | 6.23 | -4.15% | 15,851,800 |
| Jan 14, 2026 | 6.41 | 6.67 | 6.10 | 6.50 | 6.50 | 4.00% | 41,067,200 |
| Jan 13, 2026 | 5.64 | 6.56 | 5.64 | 6.25 | 6.25 | 12.01% | 54,915,800 |
| Jan 12, 2026 | 5.36 | 5.71 | 5.31 | 5.58 | 5.58 | 4.30% | 14,530,000 |
| Jan 9, 2026 | 5.44 | 5.46 | 5.32 | 5.35 | 5.35 | -0.93% | 6,133,800 |
| Jan 8, 2026 | 5.65 | 5.75 | 5.40 | 5.40 | 5.40 | -4.26% | 8,168,045 |
| Jan 7, 2026 | 5.64 | 5.69 | 5.54 | 5.64 | 5.64 | 0.36% | 3,513,000 |
| Jan 6, 2026 | 5.80 | 5.80 | 5.49 | 5.62 | 5.62 | -0.18% | 7,042,600 |
| Jan 5, 2026 | 5.35 | 5.82 | 5.34 | 5.63 | 5.63 | 4.65% | 9,284,228 |
| Jan 2, 2026 | 5.37 | 5.44 | 5.31 | 5.38 | 5.38 | 0.19% | 568,000 |
| Dec 31, 2025 | 5.58 | 5.58 | 5.36 | 5.37 | 5.37 | -3.42% | 5,481,200 |
| Dec 30, 2025 | 5.58 | 5.66 | 5.50 | 5.56 | 5.56 | -0.36% | 4,871,000 |
| Dec 29, 2025 | 5.77 | 5.89 | 5.55 | 5.58 | 5.58 | -1.93% | 8,406,492 |
| Dec 24, 2025 | 5.83 | 5.83 | 5.69 | 5.69 | 5.69 | -2.74% | 3,724,745 |
| Dec 23, 2025 | 5.94 | 5.97 | 5.71 | 5.85 | 5.85 | -1.02% | 5,099,400 |
| Dec 22, 2025 | 5.90 | 6.24 | 5.88 | 5.91 | 5.91 | 0.34% | 7,797,400 |
| Dec 19, 2025 | 5.51 | 5.91 | 5.51 | 5.89 | 5.89 | 5.56% | 6,917,800 |
| Dec 18, 2025 | 5.46 | 5.74 | 5.46 | 5.58 | 5.58 | -0.71% | 4,303,000 |
| Dec 17, 2025 | 5.66 | 5.70 | 5.45 | 5.62 | 5.62 | -0.53% | 6,785,200 |
| Dec 16, 2025 | 5.96 | 5.96 | 5.65 | 5.65 | 5.65 | -5.04% | 6,980,602 |
| Dec 15, 2025 | 6.03 | 6.06 | 5.86 | 5.95 | 5.95 | -1.82% | 7,019,600 |
| Dec 12, 2025 | 6.09 | 6.20 | 6.00 | 6.06 | 6.06 | - | 6,738,200 |
| Dec 11, 2025 | 6.26 | 6.33 | 6.06 | 6.06 | 6.06 | -2.88% | 3,636,200 |
| Dec 10, 2025 | 6.34 | 6.37 | 6.24 | 6.24 | 6.24 | -1.42% | 2,996,400 |
| Dec 9, 2025 | 6.32 | 6.46 | 6.20 | 6.33 | 6.33 | -1.40% | 5,707,746 |
| Dec 8, 2025 | 6.47 | 6.50 | 6.18 | 6.42 | 6.42 | -0.77% | 8,239,292 |
| Dec 5, 2025 | 6.60 | 6.64 | 6.39 | 6.47 | 6.47 | -2.41% | 6,070,200 |
| Dec 4, 2025 | 6.55 | 6.69 | 6.47 | 6.63 | 6.63 | 0.45% | 4,754,200 |
| Dec 3, 2025 | 6.81 | 6.83 | 6.47 | 6.60 | 6.60 | -3.65% | 9,740,000 |
| Dec 2, 2025 | 6.85 | 6.96 | 6.81 | 6.85 | 6.85 | -0.87% | 2,521,800 |
| Dec 1, 2025 | 7.11 | 7.11 | 6.82 | 6.91 | 6.91 | -1.57% | 4,456,400 |
| Nov 28, 2025 | 7.17 | 7.26 | 7.00 | 7.02 | 7.02 | -0.43% | 5,935,200 |
| Nov 27, 2025 | 6.94 | 7.21 | 6.79 | 7.05 | 7.05 | 3.83% | 10,784,820 |
| Nov 26, 2025 | 6.82 | 7.15 | 6.78 | 6.79 | 6.79 | 0.30% | 6,708,400 |
| Nov 25, 2025 | 6.75 | 6.94 | 6.63 | 6.77 | 6.77 | 0.30% | 8,374,600 |
| Nov 24, 2025 | 6.94 | 7.01 | 6.65 | 6.75 | 6.75 | -1.60% | 6,967,800 |
| Nov 21, 2025 | 6.85 | 7.05 | 6.67 | 6.86 | 6.86 | -1.44% | 6,401,800 |
| Nov 20, 2025 | 7.31 | 7.31 | 6.90 | 6.96 | 6.96 | -3.47% | 9,186,800 |
| Nov 19, 2025 | 7.46 | 7.47 | 7.06 | 7.21 | 7.21 | -3.35% | 11,884,200 |
| Nov 18, 2025 | 7.74 | 7.75 | 7.33 | 7.46 | 7.46 | -3.62% | 8,602,600 |
| Nov 17, 2025 | 7.83 | 7.83 | 7.63 | 7.74 | 7.74 | -0.39% | 3,596,200 |