YSB Inc. (HKG:9885)
Hong Kong
· Delayed Price · Currency is HKD 5.11
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
YSB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.24 | 5.26 | 5.10 | 5.11 | 5.11 | - | 670,800 |
| Apr 28, 2026 | 5.37 | 5.38 | 5.09 | 5.11 | 5.11 | -4.84% | 2,161,400 |
| Apr 27, 2026 | 5.61 | 5.70 | 5.20 | 5.37 | 5.37 | -6.77% | 3,691,000 |
| Apr 24, 2026 | 5.69 | 5.83 | 5.56 | 5.76 | 5.76 | 1.23% | 3,513,577 |
| Apr 23, 2026 | 5.62 | 5.75 | 5.37 | 5.69 | 5.69 | 1.25% | 3,973,140 |
| Apr 22, 2026 | 5.68 | 5.75 | 5.48 | 5.62 | 5.62 | -1.06% | 4,713,140 |
| 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 |
| 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 |