YSB Inc. (HKG:9885)
Hong Kong · Delayed Price · Currency is HKD 4.440
-0.240 (-5.13%)
May 12, 2026, 4:08 PM HKT
YSB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.66 | 4.66 | 4.40 | 4.44 | 4.44 | -5.13% | 2,316,400 |
| May 11, 2026 | 4.76 | 4.87 | 4.65 | 4.68 | 4.68 | -2.90% | 979,600 |
| May 8, 2026 | 4.93 | 4.97 | 4.80 | 4.82 | 4.82 | -2.23% | 665,200 |
| May 7, 2026 | 4.81 | 4.94 | 4.75 | 4.93 | 4.93 | 2.71% | 546,400 |
| May 6, 2026 | 5.04 | 5.04 | 4.71 | 4.80 | 4.80 | -6.25% | 2,233,800 |
| May 5, 2026 | 5.09 | 5.14 | 5.00 | 5.12 | 5.12 | 0.59% | 864,600 |
| May 4, 2026 | 5.19 | 5.26 | 5.09 | 5.09 | 5.09 | -1.55% | 905,220 |
| Apr 30, 2026 | 5.05 | 5.26 | 5.02 | 5.17 | 5.17 | 1.17% | 810,322 |
| Apr 29, 2026 | 5.24 | 5.26 | 5.10 | 5.11 | 5.11 | - | 670,800 |
| Apr 28, 2026 | 5.37 | 5.38 | 5.09 | 5.11 | 5.11 | -4.84% | 2,161,400 |
| Apr 27, 2026 | 5.61 | 5.70 | 5.20 | 5.37 | 5.37 | -6.77% | 3,691,000 |
| Apr 24, 2026 | 5.69 | 5.83 | 5.56 | 5.76 | 5.76 | 1.23% | 3,513,577 |
| Apr 23, 2026 | 5.62 | 5.75 | 5.37 | 5.69 | 5.69 | 1.25% | 3,973,140 |
| Apr 22, 2026 | 5.68 | 5.75 | 5.48 | 5.62 | 5.62 | -1.06% | 4,713,140 |
| Apr 21, 2026 | 5.29 | 5.68 | 5.29 | 5.68 | 5.68 | 8.19% | 6,887,800 |
| Apr 20, 2026 | 5.24 | 5.25 | 5.10 | 5.25 | 5.25 | 1.74% | 2,227,800 |
| Apr 17, 2026 | 5.05 | 5.18 | 5.03 | 5.16 | 5.16 | 2.18% | 2,610,400 |
| Apr 16, 2026 | 5.10 | 5.20 | 5.04 | 5.05 | 5.05 | -0.98% | 2,501,200 |
| Apr 15, 2026 | 5.10 | 5.22 | 5.05 | 5.10 | 5.10 | 0.79% | 2,736,591 |
| Apr 14, 2026 | 5.30 | 5.33 | 5.05 | 5.06 | 5.06 | -3.62% | 2,544,600 |
| Apr 13, 2026 | 5.39 | 5.39 | 5.24 | 5.25 | 5.25 | -2.42% | 2,249,744 |
| Apr 10, 2026 | 5.38 | 5.55 | 5.36 | 5.38 | 5.38 | 0.56% | 2,045,400 |
| Apr 9, 2026 | 5.34 | 5.54 | 5.28 | 5.35 | 5.35 | 0.19% | 2,674,200 |
| Apr 8, 2026 | 5.38 | 5.52 | 5.06 | 5.34 | 5.34 | -0.74% | 4,789,000 |
| Apr 2, 2026 | 5.23 | 5.40 | 5.19 | 5.38 | 5.38 | 2.28% | 1,592,600 |
| Apr 1, 2026 | 5.13 | 5.31 | 5.04 | 5.26 | 5.26 | 3.14% | 1,428,235 |
| Mar 31, 2026 | 5.10 | 5.16 | 4.94 | 5.10 | 5.10 | - | 1,655,624 |
| Mar 30, 2026 | 5.20 | 5.28 | 5.00 | 5.10 | 5.10 | -3.77% | 1,947,600 |
| Mar 27, 2026 | 5.23 | 5.44 | 5.15 | 5.30 | 5.30 | - | 2,920,200 |
| Mar 26, 2026 | 5.12 | 5.48 | 5.03 | 5.30 | 5.30 | 3.52% | 6,618,000 |
| Mar 25, 2026 | 4.38 | 5.13 | 4.38 | 5.12 | 5.12 | 14.80% | 4,314,000 |
| Mar 24, 2026 | 4.48 | 4.70 | 4.43 | 4.46 | 4.46 | 3.72% | 2,230,200 |
| Mar 23, 2026 | 4.53 | 4.53 | 4.25 | 4.30 | 4.30 | -5.08% | 2,624,800 |
| Mar 20, 2026 | 4.87 | 4.90 | 4.50 | 4.53 | 4.53 | -6.60% | 4,301,122 |
| Mar 19, 2026 | 4.76 | 4.94 | 4.67 | 4.85 | 4.85 | 1.89% | 2,979,921 |
| Mar 18, 2026 | 4.60 | 4.87 | 4.60 | 4.76 | 4.76 | 3.48% | 4,071,121 |
| Mar 17, 2026 | 4.46 | 4.68 | 4.45 | 4.60 | 4.60 | 2.22% | 3,602,071 |
| Mar 16, 2026 | 4.27 | 4.54 | 4.11 | 4.50 | 4.50 | 5.39% | 3,066,921 |
| Mar 13, 2026 | 4.15 | 4.36 | 4.10 | 4.27 | 4.27 | 1.67% | 2,859,600 |
| Mar 12, 2026 | 4.06 | 4.20 | 4.03 | 4.20 | 4.20 | 3.45% | 3,416,000 |
| Mar 11, 2026 | 4.00 | 4.18 | 3.98 | 4.06 | 4.06 | 4.10% | 3,235,000 |
| Mar 10, 2026 | 3.95 | 4.01 | 3.70 | 3.90 | 3.90 | -0.51% | 5,035,000 |
| Mar 9, 2026 | 4.10 | 4.27 | 3.56 | 3.92 | 3.92 | -15.15% | 15,898,140 |
| Mar 6, 2026 | 4.34 | 4.62 | 4.27 | 4.62 | 4.62 | 6.45% | 12,063,360 |
| Mar 5, 2026 | 4.35 | 4.54 | 4.29 | 4.34 | 4.34 | 0.23% | 10,141,600 |
| Mar 4, 2026 | 4.45 | 4.56 | 4.27 | 4.33 | 4.33 | -2.70% | 8,901,800 |
| Mar 3, 2026 | 4.70 | 4.71 | 4.40 | 4.45 | 4.45 | -4.91% | 11,599,400 |
| Mar 2, 2026 | 4.94 | 4.94 | 4.66 | 4.68 | 4.68 | -5.26% | 7,021,600 |
| Feb 27, 2026 | 5.06 | 5.09 | 4.90 | 4.94 | 4.94 | -1.79% | 6,046,400 |
| Feb 26, 2026 | 5.28 | 5.36 | 4.99 | 5.03 | 5.03 | -4.37% | 13,885,800 |