InSilico Medicine Cayman TopCo (HKG:3696)
Hong Kong
· Delayed Price · Currency is HKD 64.30
+2.10 (3.38%)
At close: Apr 29, 2026
HKG:3696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.15 | 66.15 | 61.95 | 64.30 | 64.30 | 3.38% | 3,352,136 |
| Apr 28, 2026 | 67.00 | 67.40 | 61.05 | 62.20 | 62.20 | -5.54% | 2,896,025 |
| Apr 27, 2026 | 71.00 | 71.80 | 64.90 | 65.85 | 65.85 | -6.93% | 3,552,550 |
| Apr 24, 2026 | 72.95 | 72.95 | 68.40 | 70.75 | 70.75 | -1.12% | 2,100,012 |
| Apr 23, 2026 | 75.00 | 75.00 | 70.30 | 71.55 | 71.55 | -4.92% | 4,315,897 |
| Apr 22, 2026 | 67.30 | 75.90 | 67.15 | 75.25 | 75.25 | 10.10% | 7,543,884 |
| Apr 21, 2026 | 69.35 | 69.75 | 67.35 | 68.35 | 68.35 | -1.44% | 2,752,500 |
| Apr 20, 2026 | 60.85 | 71.70 | 60.40 | 69.35 | 69.35 | 14.06% | 9,056,408 |
| Apr 17, 2026 | 62.60 | 62.80 | 59.60 | 60.80 | 60.80 | -2.56% | 2,517,800 |
| Apr 16, 2026 | 60.85 | 62.95 | 60.00 | 62.40 | 62.40 | 3.40% | 3,297,954 |
| Apr 15, 2026 | 62.15 | 62.50 | 59.60 | 60.35 | 60.35 | - | 2,700,000 |
| Apr 14, 2026 | 61.00 | 63.35 | 58.35 | 60.35 | 60.35 | -0.33% | 3,635,500 |
| Apr 13, 2026 | 61.80 | 61.80 | 59.10 | 60.55 | 60.55 | -2.50% | 2,653,060 |
| Apr 10, 2026 | 63.50 | 63.65 | 60.60 | 62.10 | 62.10 | 0.08% | 2,787,000 |
| Apr 9, 2026 | 59.50 | 64.40 | 58.00 | 62.05 | 62.05 | 5.08% | 6,580,848 |
| Apr 8, 2026 | 59.65 | 60.00 | 57.25 | 59.05 | 59.05 | 3.14% | 3,539,290 |
| Apr 2, 2026 | 62.55 | 62.55 | 55.75 | 57.25 | 57.25 | -5.84% | 4,660,004 |
| Apr 1, 2026 | 58.50 | 63.00 | 56.05 | 60.80 | 60.80 | 8.57% | 5,467,585 |
| Mar 31, 2026 | 59.60 | 62.20 | 53.00 | 56.00 | 56.00 | -4.60% | 5,710,110 |
| Mar 30, 2026 | 65.75 | 65.75 | 57.60 | 58.70 | 58.70 | 2.62% | 10,217,900 |
| Mar 27, 2026 | 49.80 | 57.60 | 49.62 | 57.20 | 57.20 | 13.72% | 4,146,420 |
| Mar 26, 2026 | 54.70 | 54.70 | 49.90 | 50.30 | 50.30 | -3.36% | 1,177,300 |
| Mar 25, 2026 | 53.25 | 55.40 | 51.00 | 52.05 | 52.05 | -0.48% | 2,295,100 |
| Mar 24, 2026 | 50.00 | 53.20 | 49.72 | 52.30 | 52.30 | 6.21% | 1,825,000 |
| Mar 23, 2026 | 52.20 | 53.00 | 46.72 | 49.24 | 49.24 | -10.31% | 3,805,877 |
| Mar 20, 2026 | 55.50 | 56.20 | 53.60 | 54.90 | 54.90 | 1.86% | 1,355,100 |
| Mar 19, 2026 | 56.80 | 56.80 | 52.90 | 53.90 | 53.90 | -5.11% | 1,112,000 |
| Mar 18, 2026 | 55.00 | 57.80 | 54.30 | 56.80 | 56.80 | 2.43% | 1,512,994 |
| Mar 17, 2026 | 56.50 | 57.65 | 54.30 | 55.45 | 55.45 | -2.12% | 1,765,600 |
| Mar 16, 2026 | 53.10 | 57.45 | 53.10 | 56.65 | 56.65 | 2.72% | 1,654,102 |
| Mar 13, 2026 | 59.20 | 59.20 | 54.65 | 55.15 | 55.15 | -9.37% | 3,582,063 |
| Mar 12, 2026 | 65.00 | 66.70 | 60.00 | 60.85 | 60.85 | -4.70% | 2,385,941 |
| Mar 11, 2026 | 66.05 | 67.45 | 63.30 | 63.85 | 63.85 | -3.04% | 2,028,241 |
| Mar 10, 2026 | 61.45 | 67.00 | 60.40 | 65.85 | 65.85 | 10.77% | 5,899,904 |
| Mar 9, 2026 | 53.00 | 60.00 | 50.55 | 59.45 | 59.45 | 7.12% | 6,491,500 |
| Mar 6, 2026 | 56.15 | 59.35 | 54.65 | 55.50 | 55.50 | -1.07% | 3,663,301 |
| Mar 5, 2026 | 53.20 | 58.25 | 52.00 | 56.10 | 56.10 | 8.62% | 2,842,650 |
| Mar 4, 2026 | 54.20 | 56.00 | 49.90 | 51.65 | 51.65 | -4.70% | 3,184,500 |
| Mar 3, 2026 | 59.00 | 60.30 | 54.00 | 54.20 | 54.20 | -7.51% | 3,445,167 |
| Mar 2, 2026 | 61.40 | 63.00 | 58.50 | 58.60 | 58.60 | -5.41% | 1,701,600 |
| Feb 27, 2026 | 62.50 | 63.50 | 60.50 | 61.95 | 61.95 | -1.43% | 997,050 |
| Feb 26, 2026 | 62.40 | 65.35 | 62.40 | 62.85 | 62.85 | 0.96% | 1,294,050 |
| Feb 25, 2026 | 65.55 | 67.20 | 62.10 | 62.25 | 62.25 | -5.03% | 2,228,179 |
| Feb 24, 2026 | 68.30 | 70.00 | 63.50 | 65.55 | 65.55 | -4.03% | 2,505,761 |
| Feb 23, 2026 | 72.30 | 72.35 | 67.35 | 68.30 | 68.30 | -6.82% | 2,827,074 |
| Feb 20, 2026 | 80.00 | 80.90 | 70.00 | 73.30 | 73.30 | -4.68% | 2,758,400 |
| Feb 16, 2026 | 74.30 | 78.55 | 74.25 | 76.90 | 76.90 | 4.63% | 1,662,870 |
| Feb 13, 2026 | 72.00 | 74.70 | 70.00 | 73.50 | 73.50 | -0.20% | 1,303,000 |
| Feb 12, 2026 | 74.50 | 78.10 | 71.50 | 73.65 | 73.65 | 0.61% | 1,498,990 |
| Feb 11, 2026 | 72.95 | 78.00 | 70.50 | 73.20 | 73.20 | 1.31% | 1,307,052 |
| Feb 10, 2026 | 67.15 | 74.80 | 67.15 | 72.25 | 72.25 | 7.59% | 2,348,708 |
| Feb 9, 2026 | 63.50 | 69.00 | 60.00 | 67.15 | 67.15 | 8.05% | 4,128,708 |
| Feb 6, 2026 | 65.45 | 67.95 | 61.50 | 62.15 | 62.15 | -8.60% | 2,133,100 |
| Feb 5, 2026 | 68.80 | 71.00 | 65.10 | 68.00 | 68.00 | -1.59% | 1,599,200 |
| Feb 4, 2026 | 69.50 | 72.40 | 64.35 | 69.10 | 69.10 | 0.14% | 2,210,802 |
| Feb 3, 2026 | 63.00 | 69.85 | 62.45 | 69.00 | 69.00 | 14.52% | 3,096,196 |
| Feb 2, 2026 | 62.70 | 62.70 | 56.50 | 60.25 | 60.25 | -4.21% | 1,933,078 |
| Jan 30, 2026 | 65.50 | 66.40 | 60.75 | 62.90 | 62.90 | -3.97% | 1,562,941 |
| Jan 29, 2026 | 61.70 | 67.40 | 59.80 | 65.50 | 65.50 | 9.72% | 2,573,600 |
| Jan 28, 2026 | 60.40 | 62.80 | 58.00 | 59.70 | 59.70 | -1.65% | 1,411,800 |
| Jan 27, 2026 | 57.00 | 63.30 | 56.05 | 60.70 | 60.70 | 7.15% | 2,715,000 |
| Jan 26, 2026 | 64.50 | 64.50 | 54.80 | 56.65 | 56.65 | -9.50% | 3,103,035 |
| Jan 23, 2026 | 60.80 | 64.40 | 59.50 | 62.60 | 62.60 | 6.28% | 1,768,094 |
| Jan 22, 2026 | 58.00 | 61.90 | 57.60 | 58.90 | 58.90 | 3.33% | 3,011,959 |
| Jan 21, 2026 | 54.20 | 57.10 | 53.65 | 57.00 | 57.00 | 7.45% | 1,685,779 |
| Jan 20, 2026 | 53.50 | 57.25 | 52.15 | 53.05 | 53.05 | 1.92% | 2,784,048 |
| Jan 19, 2026 | 54.80 | 56.65 | 52.05 | 52.05 | 52.05 | -5.71% | 1,671,020 |
| Jan 16, 2026 | 55.35 | 55.50 | 51.05 | 55.20 | 55.20 | 0.09% | 3,272,852 |
| Jan 15, 2026 | 58.30 | 59.50 | 54.30 | 55.15 | 55.15 | -4.83% | 3,036,472 |
| Jan 14, 2026 | 53.50 | 59.85 | 51.40 | 57.95 | 57.95 | 8.72% | 3,862,470 |
| Jan 13, 2026 | 56.00 | 57.80 | 49.32 | 53.30 | 53.30 | -2.20% | 6,526,979 |
| Jan 12, 2026 | 48.10 | 57.60 | 48.10 | 54.50 | 54.50 | 15.96% | 6,904,218 |
| Jan 9, 2026 | 45.10 | 48.46 | 43.50 | 47.00 | 47.00 | 4.68% | 5,128,798 |
| Jan 8, 2026 | 40.64 | 44.90 | 39.66 | 44.90 | 44.90 | 10.86% | 4,521,461 |
| Jan 7, 2026 | 38.50 | 40.50 | 38.18 | 40.50 | 40.50 | 6.19% | 3,868,238 |
| Jan 6, 2026 | 38.00 | 38.80 | 36.90 | 38.14 | 38.14 | 2.03% | 3,475,800 |
| Jan 5, 2026 | 37.80 | 38.00 | 35.02 | 37.38 | 37.38 | -0.53% | 3,843,026 |
| Jan 2, 2026 | 36.98 | 39.50 | 35.44 | 37.58 | 37.58 | 1.18% | 4,307,390 |
| Dec 31, 2025 | 30.84 | 38.68 | 30.48 | 37.14 | 37.14 | 23.88% | 9,829,553 |