Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

YSB Inc. (9885.HK)

Compare
6.690
-0.090
(-1.33%)
At close: 4:08:34 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20256.8506.8506.4106.6906.6905,464,400
Feb 21, 20256.8506.8606.5706.7806.7804,048,400
Feb 20, 20256.8807.1406.6806.7806.7805,655,200
Feb 19, 20256.8607.2206.7806.9006.9006,470,710
Feb 18, 20256.8306.9506.7406.8806.8805,400,654
Feb 17, 20256.9107.2006.5406.7506.75012,427,800
Feb 14, 20256.0006.6905.9906.6506.65014,668,147
Feb 13, 20256.0406.2105.8605.9205.9203,243,200
Feb 12, 20256.1406.1505.8705.9305.9302,406,400
Feb 11, 20256.2906.3205.9405.9605.9602,799,600
Feb 10, 20256.0206.4105.9706.2306.2308,379,452
Feb 7, 20255.9906.1205.9006.0306.0302,937,200
Feb 6, 20255.9105.9305.8805.9105.9101,090,200
Feb 5, 20256.0506.0505.9005.9105.9101,826,200
Feb 4, 20256.1906.2405.9606.2406.240983,800
Feb 3, 20255.8006.2405.7406.1906.190398,400
Jan 28, 20256.0506.0506.0506.0506.050-
Jan 27, 20255.6905.8905.6205.8505.8502,175,000
Jan 24, 20255.5305.6905.5105.6905.6901,662,200
Jan 23, 20255.6305.6405.4905.5305.5301,086,200
Jan 22, 20255.6805.6805.5105.6205.6201,205,400
Jan 21, 20255.7005.7305.6805.7105.7101,042,800
Jan 20, 20255.7205.7505.6605.7205.7201,578,400
Jan 17, 20255.7705.7705.5805.7105.7101,583,600
Jan 16, 20255.6005.7205.5905.6305.6301,018,600
Jan 15, 20255.6105.6405.5305.5805.5801,176,200
Jan 14, 20255.4705.6405.4705.6405.6401,162,745
Jan 13, 20255.6205.6405.4405.4505.4501,637,740
Jan 10, 20255.7005.8405.6305.6805.6802,087,400
Jan 9, 20255.6505.8505.6305.7705.7701,476,200
Jan 8, 20255.7105.7305.5805.6905.6901,841,600
Jan 7, 20255.8105.8105.6105.7505.7502,245,600
Jan 6, 20255.6805.8205.5705.7305.7302,430,000
Jan 3, 20256.0806.0805.6705.6705.6703,704,200
Jan 2, 20255.6406.2805.5005.9805.98011,632,050
Dec 31, 20245.6705.6705.6705.6705.670-
Dec 30, 20245.7805.8805.7105.7305.7301,326,000
Dec 27, 20245.9505.9505.7705.8005.8003,108,000
Dec 24, 20245.9405.9405.9405.9405.940-
Dec 23, 20246.1206.1705.8606.0306.0307,434,200
Dec 20, 20246.2406.2906.0106.0206.0204,766,000
Dec 19, 20245.8406.3405.6106.1306.13012,470,600
Dec 18, 20246.2906.3005.8505.8905.8909,038,200
Dec 17, 20246.3906.5806.0106.1906.1909,064,400
Dec 16, 20246.0006.6406.0006.4306.43036,438,940
Dec 13, 20245.5606.3805.5105.7905.79031,294,200
Dec 12, 20245.9005.9005.5305.6105.6107,739,400
Dec 11, 20245.4505.8905.3705.8905.8908,510,000
Dec 10, 20246.0006.2005.3705.4305.4307,475,800
Dec 9, 20245.9505.9905.6605.8005.8003,257,600
Dec 6, 20246.0006.1505.9505.9505.9502,152,000
Dec 5, 20246.1006.1305.9105.9705.9702,586,400
Dec 4, 20246.1506.1506.0706.1106.110928,400
Dec 3, 20246.1906.1906.1106.1506.1501,205,400
Dec 2, 20246.3706.3706.1506.1906.1901,501,800
Nov 29, 20246.2006.3206.1806.2906.290400,000
Nov 28, 20246.4606.4606.1106.2106.210957,400
Nov 27, 20246.6406.6406.2306.3806.3801,590,200
Nov 26, 20246.1906.7206.1906.4706.4703,011,000
Nov 25, 20246.1506.2906.0706.1906.190746,200
Nov 22, 20246.2206.2806.0306.1106.1101,355,400
Nov 21, 20246.3806.3806.2106.2206.2201,052,600
Nov 20, 20246.2706.4406.2106.3306.330746,400
Nov 19, 20246.3806.3106.1206.2706.270817,600
Nov 18, 20246.3906.4006.1606.2106.2101,026,200
Nov 15, 20246.5106.5106.3006.3006.3001,124,800
Nov 14, 20246.7006.7206.4506.4606.4602,194,400
Nov 13, 20246.9606.9706.6006.7006.7002,038,600
Nov 12, 20247.0807.2606.8006.8606.8602,090,800
Nov 11, 20247.3007.3807.0607.1807.1801,319,400
Nov 8, 20247.3007.4607.1907.2807.2801,842,200
Nov 7, 20247.2407.3407.0007.2807.2801,856,000
Nov 6, 20247.3507.4707.0807.2407.2401,543,800
Nov 5, 20247.2307.3507.1207.3507.3501,985,400
Nov 4, 20247.2707.2707.1007.1607.1601,475,800
Nov 1, 20247.0507.2306.9807.1907.1902,407,134
Oct 31, 20247.1907.2307.0007.0307.0301,733,600
Oct 30, 20247.3007.3507.0007.1007.1002,356,400
Oct 29, 20247.2507.5707.1707.3007.3003,665,634
Oct 28, 20246.9507.2606.9007.2307.2303,359,390
Oct 25, 20247.0407.0406.8006.9506.9501,721,400
Oct 24, 20247.1007.1006.8406.8706.8701,595,824
Oct 23, 20247.0207.0706.8306.9906.9901,707,200
Oct 22, 20246.9807.1406.9507.0107.0101,659,594
Oct 21, 20247.1007.1306.9106.9506.9501,854,000
Oct 18, 20247.0307.0906.6807.0607.0603,062,120
Oct 17, 20247.1007.3306.7106.8406.8402,967,400
Oct 16, 20247.7607.7607.0507.0507.0502,817,400
Oct 15, 20247.4007.4007.0007.3607.3608,029,000
Oct 14, 20247.4407.6306.9907.4007.4003,104,800
Oct 10, 20247.3207.6007.1107.3007.3003,608,400
Oct 9, 20247.7007.9006.9507.1707.1704,291,200
Oct 8, 20248.8109.0807.4107.7007.7007,848,800
Oct 7, 20247.9808.3107.8808.2808.2801,636,600
Oct 4, 20247.6007.8607.5107.7507.750692,000
Oct 3, 20248.4908.5007.3807.5307.5301,170,400
Oct 2, 20247.7208.5007.7208.5008.5001,447,134
Sep 30, 20247.5007.8807.2207.8607.8607,513,328
Sep 27, 20246.9007.2406.8707.1007.1009,080,776
Sep 26, 20246.6506.8906.2506.8906.8906,251,600
Sep 25, 20246.2006.7006.1906.6006.6002,540,740
Sep 24, 20246.2406.3906.0706.1806.1801,322,454
Sep 23, 20246.8306.8306.2306.2406.2401,657,000
Sep 20, 20246.9306.9306.7506.8306.830657,400
Sep 19, 20246.9006.9906.7206.9306.930614,600
Sep 17, 20246.7807.0006.7107.0007.000112,000
Sep 16, 20246.7606.9506.6606.9506.95066,800
Sep 13, 20246.7806.7806.6506.7806.780359,800
Sep 12, 20246.9006.9906.6706.7806.780429,200
Sep 11, 20246.8506.9106.6606.9006.900442,200
Sep 10, 20247.0007.0006.6706.9306.930732,214
Sep 9, 20247.2607.3206.7507.0007.000772,800
Sep 5, 20247.3607.4207.1707.2207.220105,200
Sep 4, 20247.4207.4207.1507.3607.360518,400
Sep 3, 20247.5207.5807.3107.4207.420243,400
Sep 2, 20247.3707.4807.3007.4807.480227,200
Aug 30, 20247.3907.5807.2507.3107.3102,638,600
Aug 29, 20247.2207.4807.1107.2307.230411,400
Aug 28, 20247.3207.3507.1007.2007.200327,000
Aug 27, 20247.5507.9007.3007.3007.300509,800
Aug 26, 20247.7007.7007.4107.4707.470338,400
Aug 23, 20247.6007.7107.3707.4907.490569,600
Aug 22, 20247.0907.6207.0907.5107.5101,900,400
Aug 21, 20247.2007.3307.0507.0507.050806,800
Aug 20, 20247.5507.7007.1707.1807.1801,050,800
Aug 19, 20247.9808.0007.4307.5107.5105,909,200
Aug 16, 20247.8408.0007.8107.9207.920617,400
Aug 15, 20247.6807.8707.6207.8007.800674,400
Aug 14, 20247.8007.8607.6507.6607.660480,200
Aug 13, 20247.7607.8307.5907.7107.710454,600
Aug 12, 20247.7207.7707.6007.7707.770422,800
Aug 9, 20248.0308.1007.7107.7107.710492,400
Aug 8, 20247.9408.0307.8708.0008.000603,800
Aug 7, 20247.8607.9907.8007.9407.940547,200
Aug 6, 20247.6807.9707.6207.8607.8601,802,400
Aug 5, 20247.8307.9407.5507.6207.620524,800
Aug 2, 20247.8007.9007.6307.8307.830634,000
Aug 1, 20247.6307.9007.6307.7707.770728,200
Jul 31, 20247.5007.8807.3307.6207.6201,280,600
Jul 30, 20247.6507.6507.2807.5007.5001,527,600
Jul 29, 20248.1208.1607.6307.6507.6501,099,400
Jul 26, 20248.0508.1307.9608.1308.1301,636,200
Jul 25, 20248.0408.0807.9008.0508.0501,045,600
Jul 24, 20248.0208.1007.8608.0308.0301,659,800
Jul 23, 20247.9608.2707.9007.9907.9908,262,800
Jul 22, 20247.7407.9907.7807.9607.960328,800
Jul 19, 20248.0608.0607.8107.9507.950453,000
Jul 18, 20247.8108.0707.8007.8707.870310,400
Jul 17, 20247.8208.0807.7807.8107.810323,200
Jul 16, 20247.9007.9507.7807.8307.830247,200
Jul 15, 20248.0108.1407.9007.9007.900159,000
Jul 12, 20248.1008.1807.9608.1308.130179,600
Jul 11, 20248.0208.0807.9208.0608.060194,200
Jul 10, 20247.8908.0407.8207.9807.980215,000
Jul 9, 20247.9407.9707.7007.8307.830494,200
Jul 8, 20248.1508.2407.9007.9407.940333,600
Jul 5, 20247.9408.2207.9208.1508.150370,400
Jul 4, 20247.9608.0807.9108.0608.060146,000
Jul 3, 20248.0408.1407.8807.9507.950272,200
Jul 2, 20247.9108.0807.8107.8307.830173,800
Jun 28, 20248.2408.2407.8508.0508.050147,000
Jun 27, 20247.8507.9607.8007.9607.96084,800
Jun 26, 20247.9807.9807.8207.8707.870306,800
Jun 25, 20247.8308.1107.8307.9207.920178,200
Jun 24, 20247.9108.6307.8007.8107.810477,200
Jun 21, 20248.2008.3608.0808.1508.150205,000
Jun 20, 20248.3808.4908.1708.2008.200286,600
Jun 19, 20248.2608.5508.2608.3508.350613,600
Jun 18, 20248.6208.6308.2208.3008.3001,143,400
Jun 17, 20248.5508.7508.4508.5708.5703,402,800
Jun 14, 20248.5408.6708.1508.4508.4504,275,600
Jun 13, 20247.9908.6607.8008.2808.2803,629,200
Jun 12, 20247.6707.9807.6707.9807.9803,601,400
Jun 11, 20247.4507.9507.4507.8007.800808,400
Jun 7, 20247.7507.9407.7007.7007.700360,000
Jun 6, 20248.0908.0907.7507.7607.760566,400
Jun 5, 20248.0508.1607.8607.9907.990503,400
Jun 4, 20247.9608.1707.7707.9907.990675,800
Jun 3, 20247.8507.9807.6907.9507.950570,800
May 31, 20247.4807.9207.4807.8807.880641,600
May 30, 20247.3707.6207.3807.4807.480343,808
May 29, 20247.5107.6607.4207.5907.590481,800
May 28, 20247.6007.8607.5107.5607.560441,200
May 27, 20247.8107.8107.3907.6107.6101,932,800
May 24, 20247.7807.8607.6707.8107.8101,986,200
May 23, 20247.8707.8907.6407.7807.7801,478,600
May 22, 20247.8607.9307.7607.8707.8701,606,600
May 21, 20248.2708.2707.7107.8607.8602,447,400
May 20, 20248.2808.4708.2308.2708.2701,750,400
May 17, 20248.4508.7508.2408.2508.2503,416,385
May 16, 20248.5808.6208.2308.3308.3302,618,600
May 14, 20248.3509.0808.3008.5708.5706,351,400
May 13, 20248.4408.4408.0808.3508.3501,760,800
May 10, 20248.3508.4108.2208.2908.2901,830,800
May 9, 20248.1808.3108.0008.2908.2901,939,400
May 8, 20248.2808.2807.9208.0208.0201,894,200
May 7, 20248.4908.4908.1508.2008.2001,819,200
May 6, 20248.4808.5008.2108.4008.4002,043,600
May 3, 20248.1308.8708.1108.4908.4902,370,192
May 2, 20248.1408.3707.8908.0808.080790,400
Apr 30, 20248.1508.2007.9708.1008.100999,000
Apr 29, 20248.3508.2208.0008.1508.1501,305,400
Apr 26, 20248.0008.1907.8808.0408.0401,332,600
Apr 25, 20248.3808.3807.8807.9307.9301,599,200
Apr 24, 20248.2508.3808.1308.2008.2001,907,200
Apr 23, 20248.3308.3608.0408.2508.2502,276,000
Apr 22, 20247.8208.9907.8208.2508.25012,430,600
Apr 19, 20247.8007.9907.7307.8207.820679,600
Apr 18, 20247.7508.0207.6707.9107.910579,600
Apr 17, 20248.1008.1007.8008.0608.060380,400
Apr 16, 20248.0208.0307.6807.9207.9201,080,800
Apr 15, 20248.4508.4507.7508.0208.020609,000
Apr 12, 20248.1608.2108.0208.0608.060426,000
Apr 11, 20248.1408.3208.1308.2008.200470,600
Apr 10, 20248.6708.6708.2008.3608.360728,400
Apr 9, 20248.1208.5408.1208.4208.420822,800
Apr 8, 20248.1308.3908.1008.2608.260565,800
Apr 5, 20248.3008.4208.1008.3508.350174,000
Apr 3, 20248.1208.4108.1108.3408.340693,200
Apr 2, 20248.3008.4508.0208.2608.260377,000
Mar 28, 20247.9008.2607.8208.1208.120682,600
Mar 27, 20247.8808.4207.7107.8207.820560,800
Mar 26, 20248.2408.4007.9808.0308.030846,000
Mar 25, 20248.3108.3108.2008.2008.200727,000
Mar 22, 20248.9808.9808.2008.4608.4601,613,200
Mar 21, 20249.3409.3708.6808.6908.6902,014,400
Mar 20, 20249.5109.6009.2409.3409.3401,260,200
Mar 19, 20249.8109.9409.4609.5109.5102,312,000
Mar 18, 20249.9809.9909.3709.4109.4101,908,000
Mar 15, 202410.00010.0609.5809.9809.9801,754,800
Mar 14, 20249.80010.2009.4009.9309.9303,669,800
Mar 13, 20249.4609.6309.1709.4709.4702,208,800
Mar 12, 202410.98010.9809.3709.5109.5107,740,000
Mar 11, 202410.30010.6609.83010.46010.4604,473,800
Mar 8, 20248.84010.9008.8309.9509.9507,104,800
Mar 7, 20248.7108.9008.4408.8608.8601,919,200
Mar 6, 20248.2608.9008.2608.7108.710992,000
Mar 5, 20248.9909.0008.3408.4108.4101,642,200
Mar 4, 20248.8809.3608.7408.8008.8001,653,200
Mar 1, 20248.8809.4008.6609.0409.0403,718,400
Feb 29, 20248.1909.1808.1609.0009.0003,392,600
Feb 28, 20248.6508.9308.1008.1408.1402,084,600
Feb 27, 20248.7008.9408.6108.6508.6501,047,400
Feb 26, 20248.5809.1008.3408.8308.8301,687,400