YSB Inc. (HKG:9885)
Hong Kong · Delayed Price · Currency is HKD 5.62
-0.06 (-1.06%)
Apr 22, 2026, 4:08 PM HKT
YSB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5.68 | 5.75 | 5.48 | 5.64 | - | -0.70% | 4,672,340 |
| 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 |
| Feb 25, 2026 | 4.80 | 5.51 | 4.80 | 5.26 | 5.26 | 9.81% | 20,860,540 |
| Feb 24, 2026 | 4.89 | 4.89 | 4.74 | 4.79 | 4.79 | -3.62% | 9,984,720 |
| Feb 23, 2026 | 5.00 | 5.11 | 4.92 | 4.97 | 4.97 | 0.61% | 1,331,000 |
| Feb 20, 2026 | 5.06 | 5.08 | 4.90 | 4.94 | 4.94 | -2.76% | 1,172,600 |
| Feb 16, 2026 | 5.17 | 5.17 | 4.86 | 5.08 | 5.08 | -1.93% | 1,101,400 |
| Feb 13, 2026 | 5.11 | 5.40 | 5.11 | 5.18 | 5.18 | 0.19% | 12,314,000 |
| Feb 12, 2026 | 5.32 | 5.40 | 5.12 | 5.17 | 5.17 | -3.00% | 8,420,400 |
| Feb 11, 2026 | 5.44 | 5.53 | 5.31 | 5.33 | 5.33 | -1.84% | 5,924,400 |
| Feb 10, 2026 | 5.32 | 5.46 | 5.32 | 5.43 | 5.43 | 1.88% | 4,427,400 |
| Feb 9, 2026 | 5.32 | 5.42 | 5.32 | 5.33 | 5.33 | 0.95% | 4,601,400 |
| Feb 6, 2026 | 5.42 | 5.42 | 5.25 | 5.28 | 5.28 | -2.58% | 6,643,518 |
| Feb 5, 2026 | 5.30 | 5.47 | 5.23 | 5.42 | 5.42 | 0.74% | 3,606,200 |
| Feb 4, 2026 | 5.46 | 5.50 | 5.36 | 5.38 | 5.38 | -2.54% | 3,033,800 |