YSB Inc. (HKG:9885)
Hong Kong · Delayed Price · Currency is HKD 3.180
+0.020 (0.63%)
Jul 31, 2026, 4:08 PM HKT
YSB Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.18 | 3.26 | 3.14 | 3.18 | 3.18 | 0.63% | 744,600 |
| Jul 30, 2026 | 3.32 | 3.35 | 3.16 | 3.16 | 3.16 | -5.67% | 973,800 |
| Jul 29, 2026 | 3.35 | 3.51 | 3.32 | 3.35 | 3.35 | 0.90% | 280,800 |
| Jul 28, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -4.05% | 291,200 |
| Jul 27, 2026 | 3.38 | 3.51 | 3.33 | 3.46 | 3.46 | 2.37% | 366,800 |
| Jul 24, 2026 | 3.55 | 3.55 | 3.34 | 3.38 | 3.38 | -0.29% | 432,200 |
| Jul 23, 2026 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -1.74% | 285,800 |
| Jul 22, 2026 | 3.52 | 3.60 | 3.40 | 3.45 | 3.45 | -1.99% | 414,200 |
| Jul 21, 2026 | 3.98 | 3.98 | 3.51 | 3.52 | 3.52 | -11.56% | 1,584,000 |
| Jul 20, 2026 | 3.79 | 3.98 | 3.79 | 3.98 | 3.98 | 6.42% | 969,600 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.57 | 3.74 | 3.74 | - | 1,172,000 |
| Jul 16, 2026 | 3.50 | 3.80 | 3.44 | 3.74 | 3.74 | 6.86% | 1,798,200 |
| Jul 15, 2026 | 3.39 | 3.54 | 3.29 | 3.50 | 3.50 | 2.04% | 4,575,000 |
| Jul 14, 2026 | 3.85 | 3.85 | 3.39 | 3.43 | 3.43 | -10.68% | 5,555,600 |
| Jul 13, 2026 | 3.99 | 3.99 | 3.81 | 3.84 | 3.84 | -3.76% | 1,422,200 |
| Jul 10, 2026 | 3.98 | 4.05 | 3.88 | 3.99 | 3.99 | -0.25% | 733,600 |
| Jul 9, 2026 | 4.23 | 4.25 | 3.98 | 4.00 | 4.00 | -5.66% | 774,400 |
| Jul 8, 2026 | 4.42 | 4.51 | 4.15 | 4.24 | 4.24 | -3.20% | 735,000 |
| Jul 7, 2026 | 4.62 | 4.85 | 4.32 | 4.38 | 4.38 | -5.19% | 1,095,800 |
| Jul 6, 2026 | 4.80 | 4.99 | 4.62 | 4.62 | 4.62 | -3.75% | 2,353,200 |
| Jul 3, 2026 | 4.67 | 4.84 | 4.50 | 4.80 | 4.80 | 5.73% | 1,778,800 |
| Jul 2, 2026 | 4.40 | 4.67 | 4.31 | 4.54 | 4.54 | 5.34% | 2,071,600 |
| Jun 30, 2026 | 4.36 | 4.47 | 4.13 | 4.31 | 4.31 | -2.71% | 1,868,200 |
| Jun 29, 2026 | 4.39 | 4.59 | 4.07 | 4.43 | 4.43 | 8.85% | 2,777,200 |
| Jun 26, 2026 | 4.08 | 4.40 | 4.05 | 4.07 | 4.07 | -1.21% | 2,490,600 |
| Jun 25, 2026 | 3.90 | 4.20 | 3.85 | 4.12 | 4.12 | 6.19% | 3,590,800 |
| Jun 24, 2026 | 3.18 | 3.88 | 3.18 | 3.88 | 3.88 | 16.52% | 2,595,185 |
| Jun 23, 2026 | 3.28 | 3.44 | 3.23 | 3.33 | 3.33 | 2.46% | 1,970,227 |
| Jun 22, 2026 | 3.07 | 3.35 | 3.01 | 3.25 | 3.25 | 6.21% | 2,423,200 |
| Jun 18, 2026 | 3.07 | 3.15 | 3.03 | 3.06 | 3.06 | 0.33% | 2,347,800 |
| Jun 17, 2026 | 3.07 | 3.19 | 3.03 | 3.05 | 3.05 | -1.93% | 1,940,400 |
| Jun 16, 2026 | 3.07 | 3.11 | 2.98 | 3.11 | 3.11 | 0.65% | 1,738,400 |
| Jun 15, 2026 | 3.12 | 3.14 | 2.96 | 3.09 | 3.09 | 1.31% | 3,184,600 |
| Jun 12, 2026 | 3.27 | 3.27 | 3.04 | 3.05 | 3.05 | -5.28% | 1,877,400 |
| Jun 11, 2026 | 3.29 | 3.36 | 3.13 | 3.22 | 3.22 | -2.13% | 2,224,600 |
| Jun 10, 2026 | 3.26 | 3.30 | 3.06 | 3.29 | 3.29 | 2.81% | 2,441,400 |
| Jun 9, 2026 | 3.30 | 3.34 | 3.17 | 3.20 | 3.20 | -3.61% | 2,275,000 |
| Jun 8, 2026 | 3.38 | 3.41 | 3.27 | 3.32 | 3.32 | -3.21% | 1,119,000 |
| Jun 5, 2026 | 3.41 | 3.55 | 3.36 | 3.43 | 3.43 | 0.88% | 2,740,108 |
| Jun 4, 2026 | 3.45 | 3.47 | 3.36 | 3.40 | 3.40 | -1.45% | 1,600,600 |
| Jun 3, 2026 | 3.51 | 3.55 | 3.42 | 3.45 | 3.45 | -2.27% | 1,281,800 |
| Jun 2, 2026 | 3.52 | 3.66 | 3.41 | 3.53 | 3.53 | 0.28% | 2,150,200 |
| Jun 1, 2026 | 3.53 | 3.54 | 3.40 | 3.52 | 3.52 | -0.28% | 1,972,600 |
| May 29, 2026 | 3.58 | 3.58 | 3.31 | 3.53 | 3.53 | -0.56% | 7,725,600 |
| May 28, 2026 | 3.61 | 3.72 | 3.50 | 3.55 | 3.55 | -3.79% | 1,880,000 |
| May 27, 2026 | 3.51 | 3.85 | 3.39 | 3.69 | 3.69 | 5.13% | 2,757,156 |
| May 26, 2026 | 3.60 | 3.72 | 3.10 | 3.51 | 3.51 | -6.02% | 4,760,000 |
| May 22, 2026 | 3.85 | 3.94 | 3.77 | 3.86 | 3.74 | 1.58% | 1,230,800 |
| May 21, 2026 | 3.92 | 4.01 | 3.74 | 3.80 | 3.68 | -2.56% | 1,558,200 |
| May 20, 2026 | 3.67 | 3.97 | 3.66 | 3.90 | 3.77 | 6.56% | 2,816,000 |