YSB Inc. (HKG:9885)
Hong Kong
· Delayed Price · Currency is HKD 3.870
-0.050 (-1.28%)
Mar 10, 2026, 2:24 PM HKT
YSB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.95 | 4.01 | 3.70 | 3.76 | - | -4.08% | 3,241,000 |
| 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 |
| Feb 3, 2026 | 5.45 | 5.54 | 5.34 | 5.52 | 5.52 | 2.22% | 4,158,400 |
| Feb 2, 2026 | 5.53 | 5.53 | 5.31 | 5.40 | 5.40 | -2.88% | 6,822,600 |
| Jan 30, 2026 | 5.70 | 5.76 | 5.50 | 5.56 | 5.56 | -3.14% | 5,250,592 |
| Jan 29, 2026 | 5.79 | 5.84 | 5.67 | 5.74 | 5.74 | -0.86% | 4,427,800 |
| Jan 28, 2026 | 5.67 | 5.79 | 5.61 | 5.79 | 5.79 | 2.12% | 4,654,400 |
| Jan 27, 2026 | 5.83 | 5.87 | 5.58 | 5.67 | 5.67 | -2.24% | 8,029,796 |
| Jan 26, 2026 | 6.17 | 6.17 | 5.80 | 5.80 | 5.80 | -5.38% | 7,693,200 |
| Jan 23, 2026 | 5.88 | 6.16 | 5.88 | 6.13 | 6.13 | 4.97% | 11,234,800 |
| Jan 22, 2026 | 5.88 | 5.97 | 5.76 | 5.84 | 5.84 | -1.18% | 4,435,800 |
| Jan 21, 2026 | 6.02 | 6.02 | 5.81 | 5.91 | 5.91 | -0.67% | 5,216,800 |
| Jan 20, 2026 | 5.86 | 6.05 | 5.86 | 5.95 | 5.95 | 0.68% | 4,867,318 |
| Jan 19, 2026 | 6.26 | 6.26 | 5.88 | 5.91 | 5.91 | -5.44% | 9,498,400 |
| Jan 16, 2026 | 6.28 | 6.45 | 6.20 | 6.25 | 6.25 | 0.32% | 11,911,000 |
| Jan 15, 2026 | 6.60 | 6.64 | 6.14 | 6.23 | 6.23 | -4.15% | 15,851,800 |
| Jan 14, 2026 | 6.41 | 6.67 | 6.10 | 6.50 | 6.50 | 4.00% | 41,067,200 |
| Jan 13, 2026 | 5.64 | 6.56 | 5.64 | 6.25 | 6.25 | 12.01% | 54,915,800 |
| Jan 12, 2026 | 5.36 | 5.71 | 5.31 | 5.58 | 5.58 | 4.30% | 14,530,000 |
| Jan 9, 2026 | 5.44 | 5.46 | 5.32 | 5.35 | 5.35 | -0.93% | 6,133,800 |
| Jan 8, 2026 | 5.65 | 5.75 | 5.40 | 5.40 | 5.40 | -4.26% | 8,168,045 |
| Jan 7, 2026 | 5.64 | 5.69 | 5.54 | 5.64 | 5.64 | 0.36% | 3,513,000 |
| Jan 6, 2026 | 5.80 | 5.80 | 5.49 | 5.62 | 5.62 | -0.18% | 7,042,600 |
| Jan 5, 2026 | 5.35 | 5.82 | 5.34 | 5.63 | 5.63 | 4.65% | 9,284,228 |
| Jan 2, 2026 | 5.37 | 5.44 | 5.31 | 5.38 | 5.38 | 0.19% | 568,000 |
| Dec 31, 2025 | 5.58 | 5.58 | 5.36 | 5.37 | 5.37 | -3.42% | 5,481,200 |
| Dec 30, 2025 | 5.58 | 5.66 | 5.50 | 5.56 | 5.56 | -0.36% | 4,871,000 |
| Dec 29, 2025 | 5.77 | 5.89 | 5.55 | 5.58 | 5.58 | -1.93% | 8,406,492 |
| Dec 24, 2025 | 5.83 | 5.83 | 5.69 | 5.69 | 5.69 | -2.74% | 3,724,745 |
| Dec 23, 2025 | 5.94 | 5.97 | 5.71 | 5.85 | 5.85 | -1.02% | 5,099,400 |
| Dec 22, 2025 | 5.90 | 6.24 | 5.88 | 5.91 | 5.91 | 0.34% | 7,797,400 |
| Dec 19, 2025 | 5.51 | 5.91 | 5.51 | 5.89 | 5.89 | 5.56% | 6,917,800 |
| Dec 18, 2025 | 5.46 | 5.74 | 5.46 | 5.58 | 5.58 | -0.71% | 4,303,000 |
| Dec 17, 2025 | 5.66 | 5.70 | 5.45 | 5.62 | 5.62 | -0.53% | 6,785,200 |
| Dec 16, 2025 | 5.96 | 5.96 | 5.65 | 5.65 | 5.65 | -5.04% | 6,980,602 |
| Dec 15, 2025 | 6.03 | 6.06 | 5.86 | 5.95 | 5.95 | -1.82% | 7,019,600 |
| Dec 12, 2025 | 6.09 | 6.20 | 6.00 | 6.06 | 6.06 | - | 6,738,200 |
| Dec 11, 2025 | 6.26 | 6.33 | 6.06 | 6.06 | 6.06 | -2.88% | 3,636,200 |
| Dec 10, 2025 | 6.34 | 6.37 | 6.24 | 6.24 | 6.24 | -1.42% | 2,996,400 |
| Dec 9, 2025 | 6.32 | 6.46 | 6.20 | 6.33 | 6.33 | -1.40% | 5,707,746 |
| Dec 8, 2025 | 6.47 | 6.50 | 6.18 | 6.42 | 6.42 | -0.77% | 8,239,292 |
| Dec 5, 2025 | 6.60 | 6.64 | 6.39 | 6.47 | 6.47 | -2.41% | 6,070,200 |
| Dec 4, 2025 | 6.55 | 6.69 | 6.47 | 6.63 | 6.63 | 0.45% | 4,754,200 |
| Dec 3, 2025 | 6.81 | 6.83 | 6.47 | 6.60 | 6.60 | -3.65% | 9,740,000 |
| Dec 2, 2025 | 6.85 | 6.96 | 6.81 | 6.85 | 6.85 | -0.87% | 2,521,800 |
| Dec 1, 2025 | 7.11 | 7.11 | 6.82 | 6.91 | 6.91 | -1.57% | 4,456,400 |
| Nov 28, 2025 | 7.17 | 7.26 | 7.00 | 7.02 | 7.02 | -0.43% | 5,935,200 |
| Nov 27, 2025 | 6.94 | 7.21 | 6.79 | 7.05 | 7.05 | 3.83% | 10,784,820 |
| Nov 26, 2025 | 6.82 | 7.15 | 6.78 | 6.79 | 6.79 | 0.30% | 6,708,400 |
| Nov 25, 2025 | 6.75 | 6.94 | 6.63 | 6.77 | 6.77 | 0.30% | 8,374,600 |
| Nov 24, 2025 | 6.94 | 7.01 | 6.65 | 6.75 | 6.75 | -1.60% | 6,967,800 |
| Nov 21, 2025 | 6.85 | 7.05 | 6.67 | 6.86 | 6.86 | -1.44% | 6,401,800 |
| Nov 20, 2025 | 7.31 | 7.31 | 6.90 | 6.96 | 6.96 | -3.47% | 9,186,800 |
| Nov 19, 2025 | 7.46 | 7.47 | 7.06 | 7.21 | 7.21 | -3.35% | 11,884,200 |
| Nov 18, 2025 | 7.74 | 7.75 | 7.33 | 7.46 | 7.46 | -3.62% | 8,602,600 |
| Nov 17, 2025 | 7.83 | 7.83 | 7.63 | 7.74 | 7.74 | -0.39% | 3,596,200 |
| Nov 14, 2025 | 8.09 | 8.09 | 7.62 | 7.77 | 7.77 | -3.96% | 12,743,000 |
| Nov 13, 2025 | 8.31 | 8.31 | 7.99 | 8.09 | 8.09 | -0.98% | 4,507,200 |
| Nov 12, 2025 | 8.11 | 8.25 | 8.05 | 8.17 | 8.17 | 1.24% | 3,959,146 |
| Nov 11, 2025 | 8.40 | 8.40 | 8.00 | 8.07 | 8.07 | -3.58% | 6,295,400 |
| Nov 10, 2025 | 8.05 | 8.39 | 7.99 | 8.37 | 8.37 | 4.10% | 5,533,960 |
| Nov 7, 2025 | 8.17 | 8.17 | 7.80 | 8.04 | 8.04 | -0.25% | 11,073,800 |
| Nov 6, 2025 | 8.49 | 8.49 | 7.32 | 8.06 | 8.06 | -5.40% | 37,831,600 |
| Nov 5, 2025 | 9.38 | 9.38 | 8.40 | 8.52 | 8.52 | -8.97% | 31,133,190 |
| Nov 4, 2025 | 9.38 | 9.80 | 9.18 | 9.36 | 9.36 | -0.21% | 11,320,400 |
| Nov 3, 2025 | 9.15 | 9.42 | 9.07 | 9.38 | 9.38 | 2.96% | 7,912,200 |
| Oct 31, 2025 | 9.13 | 9.33 | 9.10 | 9.11 | 9.11 | -0.22% | 5,619,546 |
| Oct 30, 2025 | 9.26 | 9.43 | 9.03 | 9.13 | 9.13 | -1.40% | 6,405,215 |
| Oct 28, 2025 | 9.82 | 9.84 | 9.17 | 9.26 | 9.26 | -5.51% | 9,003,000 |
| Oct 27, 2025 | 10.20 | 10.36 | 9.72 | 9.80 | 9.80 | -3.54% | 5,917,200 |
| Oct 24, 2025 | 10.30 | 10.45 | 10.09 | 10.16 | 10.16 | -1.07% | 2,881,400 |
| Oct 23, 2025 | 10.61 | 10.61 | 9.80 | 10.27 | 10.27 | -2.65% | 9,034,830 |
| Oct 22, 2025 | 10.90 | 11.04 | 10.45 | 10.55 | 10.55 | -3.39% | 4,118,009 |
| Oct 21, 2025 | 10.97 | 11.30 | 10.83 | 10.92 | 10.92 | 1.11% | 7,247,200 |
| Oct 20, 2025 | 10.68 | 11.16 | 10.64 | 10.80 | 10.80 | 2.86% | 7,358,146 |
| Oct 17, 2025 | 11.40 | 11.49 | 10.43 | 10.50 | 10.50 | -7.41% | 10,170,600 |
| Oct 16, 2025 | 11.43 | 11.98 | 11.14 | 11.34 | 11.34 | 1.25% | 12,688,220 |
| Oct 15, 2025 | 11.39 | 11.47 | 10.89 | 11.20 | 11.20 | -0.88% | 8,145,858 |
| Oct 14, 2025 | 11.79 | 11.89 | 10.95 | 11.30 | 11.30 | -0.62% | 8,473,880 |
| Oct 13, 2025 | 11.25 | 11.52 | 10.88 | 11.37 | 11.37 | -2.32% | 11,283,170 |