YSB Inc. (HKG:9885)
Hong Kong · Delayed Price · Currency is HKD 3.585
-0.040 (-1.10%)
Oct 23, 2026, 4:08 PM HKT
YSB Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.56 | 3.64 | 3.47 | 3.59 | 3.59 | -1.10% | 1,331,200 |
| Oct 22, 2026 | 3.70 | 3.70 | 3.54 | 3.63 | 3.63 | 0.69% | 803,400 |
| Oct 21, 2026 | 3.51 | 3.68 | 3.45 | 3.60 | 3.60 | 2.86% | 804,740 |
| Oct 20, 2026 | 3.40 | 3.58 | 3.37 | 3.50 | 3.50 | 3.09% | 665,000 |
| Oct 16, 2026 | 3.36 | 3.45 | 3.25 | 3.40 | 3.40 | 0.15% | 1,156,800 |
| Oct 15, 2026 | 3.36 | 3.48 | 3.33 | 3.39 | 3.39 | -0.44% | 448,200 |
| Oct 14, 2026 | 3.35 | 3.48 | 3.35 | 3.41 | 3.41 | -0.29% | 373,400 |
| Oct 13, 2026 | 3.36 | 3.42 | 3.30 | 3.42 | 3.42 | 1.19% | 345,400 |
| Oct 12, 2026 | 3.40 | 3.42 | 3.33 | 3.38 | 3.38 | -1.32% | 271,600 |
| Oct 9, 2026 | 3.55 | 3.55 | 3.36 | 3.42 | 3.42 | 0.59% | 212,200 |
| Oct 8, 2026 | 3.50 | 3.53 | 3.35 | 3.40 | 3.40 | -4.23% | 383,600 |
| Oct 7, 2026 | 3.55 | 3.55 | 3.47 | 3.55 | 3.55 | 0.85% | 292,800 |
| Oct 6, 2026 | 3.54 | 3.60 | 3.46 | 3.52 | 3.52 | 0.43% | 321,400 |
| Oct 5, 2026 | 3.45 | 3.51 | 3.41 | 3.51 | 3.51 | 1.15% | 291,000 |
| Oct 2, 2026 | 3.48 | 3.49 | 3.31 | 3.47 | 3.47 | -0.57% | 259,400 |
| Sep 30, 2026 | 3.39 | 3.49 | 3.37 | 3.49 | 3.49 | 3.11% | 256,400 |
| Sep 29, 2026 | 3.40 | 3.43 | 3.23 | 3.38 | 3.38 | 0.60% | 313,000 |
| Sep 28, 2026 | 3.18 | 3.47 | 3.18 | 3.36 | 3.36 | 0.45% | 253,000 |
| Sep 25, 2026 | 3.40 | 3.44 | 3.24 | 3.35 | 3.35 | -0.45% | 202,800 |
| Sep 24, 2026 | 3.45 | 3.47 | 3.34 | 3.36 | 3.36 | -2.47% | 301,200 |
| Sep 23, 2026 | 3.47 | 3.48 | 3.39 | 3.45 | 3.45 | 0.44% | 389,800 |
| Sep 22, 2026 | 3.40 | 3.46 | 3.39 | 3.43 | 3.43 | 1.78% | 433,000 |
| Sep 21, 2026 | 3.41 | 3.47 | 3.37 | 3.37 | 3.37 | 3.37% | 288,490 |
| Sep 18, 2026 | 3.32 | 3.42 | 3.26 | 3.26 | 3.26 | -1.21% | 555,000 |
| Sep 17, 2026 | 3.37 | 3.37 | 3.18 | 3.30 | 3.30 | -2.08% | 1,126,200 |
| Sep 16, 2026 | 3.46 | 3.46 | 3.30 | 3.37 | 3.37 | -1.46% | 638,200 |
| Sep 15, 2026 | 3.47 | 3.55 | 3.42 | 3.42 | 3.42 | -2.29% | 329,400 |
| Sep 14, 2026 | 3.44 | 3.59 | 3.43 | 3.50 | 3.50 | 0.43% | 255,000 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.48 | 3.49 | 3.49 | -2.65% | 546,800 |
| Sep 10, 2026 | 3.55 | 3.61 | 3.50 | 3.58 | 3.58 | 1.13% | 152,200 |
| Sep 9, 2026 | 3.60 | 3.65 | 3.52 | 3.54 | 3.54 | 0.57% | 240,600 |
| Sep 8, 2026 | 3.60 | 3.71 | 3.49 | 3.52 | 3.52 | -0.28% | 598,000 |
| Sep 7, 2026 | 3.60 | 3.69 | 3.52 | 3.53 | 3.53 | -4.08% | 413,400 |
| Sep 4, 2026 | 3.75 | 3.77 | 3.68 | 3.68 | 3.68 | -0.54% | 716,200 |
| Sep 3, 2026 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | 1.37% | 568,400 |
| Sep 2, 2026 | 3.70 | 3.70 | 3.49 | 3.65 | 3.65 | 1.81% | 369,400 |
| Sep 1, 2026 | 3.61 | 3.63 | 3.51 | 3.59 | 3.59 | 0.84% | 492,600 |
| Aug 31, 2026 | 3.58 | 3.64 | 3.50 | 3.56 | 3.56 | -0.84% | 378,000 |
| Aug 28, 2026 | 3.48 | 3.67 | 3.48 | 3.59 | 3.59 | 1.85% | 832,800 |
| Aug 27, 2026 | 3.41 | 3.52 | 3.39 | 3.52 | 3.52 | 3.23% | 734,800 |
| Aug 26, 2026 | 3.34 | 3.44 | 3.34 | 3.41 | 3.41 | 3.65% | 480,600 |
| Aug 25, 2026 | 3.33 | 3.38 | 3.26 | 3.29 | 3.29 | -0.90% | 671,200 |
| Aug 24, 2026 | 3.53 | 3.53 | 3.32 | 3.32 | 3.32 | -6.48% | 600,000 |
| Aug 21, 2026 | 3.34 | 3.68 | 3.33 | 3.55 | 3.55 | 6.77% | 1,124,000 |
| Aug 20, 2026 | 3.45 | 3.46 | 3.31 | 3.33 | 3.33 | -0.89% | 933,800 |
| Aug 19, 2026 | 3.48 | 3.52 | 3.35 | 3.36 | 3.36 | -5.09% | 725,800 |
| Aug 18, 2026 | 3.48 | 3.61 | 3.33 | 3.54 | 3.54 | 2.32% | 1,646,200 |
| Aug 17, 2026 | 3.40 | 3.53 | 3.40 | 3.46 | 3.46 | 2.67% | 1,057,400 |
| Aug 14, 2026 | 3.30 | 3.37 | 3.25 | 3.37 | 3.37 | -0.88% | 1,310,000 |
| Aug 13, 2026 | 3.49 | 3.49 | 3.33 | 3.40 | 3.40 | -0.44% | 615,600 |