Want to see HK:9885 full AI Analyst Report?
YSB Inc. (9885) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.46 | 3.52 | 3.38 | 3.44 | 3.44 | +0.00% | 746,540 | 1.33 |
| Oct 29, 2026 | 3.49 | 3.54 | 3.43 | 3.44 | 3.44 | -1.29% | 362,600 | 0.63 |
| Oct 28, 2026 | 3.36 | 3.55 | 3.36 | 3.49 | 3.49 | +1.60% | 334,600 | 0.57 |
| Oct 27, 2026 | 3.45 | 3.54 | 3.41 | 3.43 | 3.43 | -1.29% | 687,420 | 1.17 |
| Oct 26, 2026 | 3.61 | 3.62 | 3.40 | 3.48 | 3.48 | -3.07% | 1,031,000 | 1.79 |
| Oct 23, 2026 | 3.56 | 3.64 | 3.47 | 3.59 | 3.59 | -1.10% | 1,331,200 | 2.38 |
| Oct 22, 2026 | 3.70 | 3.70 | 3.54 | 3.63 | 3.63 | +0.69% | 803,400 | 1.45 |
| Oct 21, 2026 | 3.51 | 3.68 | 3.45 | 3.60 | 3.60 | +2.86% | 804,740 | 1.47 |
| Oct 20, 2026 | 3.40 | 3.58 | 3.37 | 3.50 | 3.50 | +3.09% | 665,000 | 1.23 |
| Oct 19, 2026 | 3.40 | 3.45 | 3.25 | 3.40 | 3.40 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.36 | 3.45 | 3.25 | 3.40 | 3.40 | +0.15% | 1,156,800 | 2.09 |
| Oct 15, 2026 | 3.36 | 3.48 | 3.33 | 3.39 | 3.39 | -0.44% | 448,200 | 0.80 |
| Oct 14, 2026 | 3.35 | 3.48 | 3.35 | 3.41 | 3.41 | -0.29% | 373,400 | 0.65 |
| Oct 13, 2026 | 3.36 | 3.42 | 3.30 | 3.42 | 3.42 | +1.19% | 345,400 | 0.58 |
| Oct 12, 2026 | 3.40 | 3.42 | 3.33 | 3.38 | 3.38 | -1.32% | 271,600 | 0.41 |
| Oct 09, 2026 | 3.55 | 3.55 | 3.36 | 3.42 | 3.42 | +0.59% | 212,200 | 0.28 |
| Oct 08, 2026 | 3.50 | 3.53 | 3.35 | 3.40 | 3.40 | -4.23% | 383,600 | 0.50 |
| Oct 07, 2026 | 3.55 | 3.55 | 3.47 | 3.55 | 3.55 | +0.85% | 292,800 | 0.38 |
| Oct 06, 2026 | 3.54 | 3.60 | 3.46 | 3.52 | 3.52 | +0.43% | 321,400 | 0.41 |
| Oct 05, 2026 | 3.45 | 3.51 | 3.41 | 3.51 | 3.51 | +1.15% | 291,000 | 0.37 |
| Oct 02, 2026 | 3.48 | 3.49 | 3.31 | 3.47 | 3.47 | -0.57% | 259,400 | 0.32 |
| Oct 01, 2026 | 3.49 | 3.49 | 3.37 | 3.49 | 3.49 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.39 | 3.49 | 3.37 | 3.49 | 3.49 | +3.11% | 256,400 | 0.30 |
| Sep 29, 2026 | 3.40 | 3.43 | 3.23 | 3.38 | 3.38 | +0.60% | 313,000 | 0.35 |
| Sep 28, 2026 | 3.18 | 3.47 | 3.18 | 3.36 | 3.36 | +0.45% | 253,000 | 0.28 |
| Sep 25, 2026 | 3.40 | 3.44 | 3.24 | 3.35 | 3.35 | -0.45% | 202,800 | 0.22 |
| Sep 24, 2026 | 3.45 | 3.47 | 3.34 | 3.36 | 3.36 | -2.47% | 301,200 | 0.32 |
| Sep 23, 2026 | 3.47 | 3.48 | 3.39 | 3.45 | 3.45 | +0.44% | 389,800 | 0.39 |
| Sep 22, 2026 | 3.40 | 3.46 | 3.39 | 3.43 | 3.43 | +1.78% | 433,000 | 0.42 |
| Sep 21, 2026 | 3.41 | 3.47 | 3.37 | 3.37 | 3.37 | +3.37% | 288,490 | 0.27 |
| Sep 18, 2026 | 3.32 | 3.42 | 3.26 | 3.26 | 3.26 | -1.21% | 555,000 | 0.51 |
| Sep 17, 2026 | 3.37 | 3.37 | 3.18 | 3.30 | 3.30 | -2.08% | 1,126,200 | 1.01 |
| Sep 16, 2026 | 3.46 | 3.46 | 3.30 | 3.37 | 3.37 | -1.46% | 638,200 | 0.58 |
| Sep 15, 2026 | 3.47 | 3.55 | 3.42 | 3.42 | 3.42 | -2.29% | 329,400 | 0.29 |
| Sep 14, 2026 | 3.44 | 3.59 | 3.43 | 3.50 | 3.50 | +0.43% | 255,000 | 0.22 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.48 | 3.49 | 3.49 | -2.65% | 546,800 | 0.46 |
| Sep 10, 2026 | 3.55 | 3.61 | 3.50 | 3.58 | 3.58 | +1.13% | 152,200 | 0.12 |
| Sep 09, 2026 | 3.60 | 3.65 | 3.52 | 3.54 | 3.54 | +0.57% | 240,600 | 0.19 |
| Sep 08, 2026 | 3.60 | 3.71 | 3.49 | 3.52 | 3.52 | -0.28% | 598,000 | 0.47 |
| Sep 07, 2026 | 3.60 | 3.69 | 3.52 | 3.53 | 3.53 | -4.08% | 413,400 | 0.31 |
| Sep 04, 2026 | 3.75 | 3.77 | 3.68 | 3.68 | 3.68 | -0.54% | 716,200 | 0.53 |
| Sep 03, 2026 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | +1.37% | 568,400 | 0.42 |
| Sep 02, 2026 | 3.70 | 3.70 | 3.49 | 3.65 | 3.65 | +1.81% | 369,400 | 0.27 |
| Sep 01, 2026 | 3.61 | 3.63 | 3.51 | 3.59 | 3.59 | +0.84% | 492,600 | 0.35 |
| Aug 31, 2026 | 3.58 | 3.64 | 3.50 | 3.56 | 3.56 | -0.84% | 378,000 | 0.27 |
| Aug 28, 2026 | 3.48 | 3.67 | 3.48 | 3.59 | 3.59 | +1.85% | 832,800 | 0.58 |
| Aug 27, 2026 | 3.41 | 3.52 | 3.39 | 3.52 | 3.52 | +3.23% | 734,800 | 0.50 |
| Aug 26, 2026 | 3.34 | 3.44 | 3.34 | 3.41 | 3.41 | +3.65% | 480,600 | 0.31 |
| Aug 25, 2026 | 3.33 | 3.38 | 3.26 | 3.29 | 3.29 | -0.90% | 671,200 | 0.42 |
| Aug 24, 2026 | 3.53 | 3.53 | 3.32 | 3.32 | 3.32 | -6.48% | 600,000 | 0.37 |