YNBY International Limited (HKG:0030)
Hong Kong
· Delayed Price · Currency is HKD 0.245
+0.001 (0.41%)
Apr 29, 2026, 3:55 PM HKT
YNBY International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 470,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.40% | 2,180,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 654,000 |
| Apr 24, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -1.92% | 122,542,000 |
| Apr 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.56% | 1,431,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 874,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 416,000 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,190,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 216,000 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 336,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,064,000 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 2,292,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 874,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 576,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 3,028,000 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 842,000 |
| Apr 2, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 180,000 |
| Apr 1, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 12,000 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 2,322,000 |
| Mar 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,200,000 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 586,000 |
| Mar 26, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 1,664,000 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 576,000 |
| Mar 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Mar 23, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 2,276,000 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,870,000 |
| Mar 19, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 2,464,000 |
| Mar 18, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 1,082,000 |
| Mar 17, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,216,000 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 2,280,000 |
| Mar 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 882,000 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,322,000 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 356,000 |
| Mar 10, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | 1,340,000 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 936,000 |
| Mar 6, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 296,000 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 2,266,000 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 1,830,000 |
| Mar 3, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 4,168,000 |
| Mar 2, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 2,244,000 |
| Feb 27, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 2,272,000 |
| Feb 26, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.72% | 9,528,000 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 574,000 |
| Feb 24, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 626,000 |
| Feb 23, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 3,476,000 |
| Feb 20, 2026 | 0.30 | 0.32 | 0.27 | 0.28 | 0.28 | -1.75% | 6,520,000 |
| Feb 16, 2026 | 0.29 | 0.33 | 0.28 | 0.29 | 0.29 | 11.76% | 354,832,000 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,708,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 1,008,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 114,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,548,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 3,940,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,766,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,634,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 914,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 654,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 678,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 1,052,000 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.06% | 1,903,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 610,000 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 268,000 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 122,000 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 310,000 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 1,126,000 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 214,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 130,000 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 1,612,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 606,000 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 632,000 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 914,000 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 6.12% | 75,058,000 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 360,000 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 744,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 2,784,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,338,000 |
| Jan 6, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.94% | 28,170,000 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | 438,000 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 650,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | 224,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.25% | 876,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 106,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.31% | 1,650,000 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,084,000 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 2,670,000 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,548,000 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,414,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 272,000 |
| Dec 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 3,096,000 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 548,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 764,000 |
| Dec 9, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 1,138,000 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 358,000 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.41% | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 989,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 486,000 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.24% | 698,000 |
| Dec 1, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 2.92% | 1,900,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 5.73% | 2,340,000 |