Yinsheng Digifavor Company Limited (HKG:3773)
Hong Kong
· Delayed Price · Currency is HKD 2.590
-0.010 (-0.38%)
Apr 29, 2026, 3:59 PM HKT
HKG:3773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.60 | 2.60 | 2.55 | 2.59 | 2.59 | -0.38% | 156,000 |
| Apr 28, 2026 | 2.60 | 2.60 | 2.49 | 2.60 | 2.60 | - | 108,000 |
| Apr 27, 2026 | 2.55 | 2.65 | 2.46 | 2.60 | 2.60 | 1.96% | 232,000 |
| Apr 24, 2026 | 2.48 | 2.55 | 2.46 | 2.55 | 2.55 | -0.78% | 142,000 |
| Apr 23, 2026 | 2.65 | 2.65 | 2.48 | 2.57 | 2.57 | -3.02% | 164,000 |
| Apr 22, 2026 | 2.42 | 2.65 | 2.42 | 2.65 | 2.65 | 9.96% | 456,000 |
| Apr 21, 2026 | 2.37 | 2.50 | 2.36 | 2.41 | 2.41 | 1.69% | 466,000 |
| Apr 20, 2026 | 2.18 | 2.37 | 2.18 | 2.37 | 2.37 | 9.22% | 686,000 |
| Apr 17, 2026 | 2.06 | 2.25 | 2.00 | 2.17 | 2.17 | -1.36% | 142,000 |
| Apr 16, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 114,000 |
| Apr 15, 2026 | 2.03 | 2.20 | 1.99 | 2.20 | 2.20 | 8.37% | 714,000 |
| Apr 14, 2026 | 2.04 | 2.06 | 1.97 | 2.03 | 2.03 | -0.49% | 152,000 |
| Apr 13, 2026 | 1.94 | 2.08 | 1.94 | 2.04 | 2.04 | 3.03% | 152,000 |
| Apr 10, 2026 | 2.02 | 2.05 | 1.74 | 1.98 | 1.98 | -2.46% | 406,000 |
| Apr 9, 2026 | 2.00 | 2.03 | 1.93 | 2.03 | 2.03 | 1.50% | 52,000 |
| Apr 8, 2026 | 1.91 | 2.04 | 1.86 | 2.00 | 2.00 | 4.71% | 296,000 |
| Apr 2, 2026 | 1.84 | 1.91 | 1.83 | 1.91 | 1.91 | 3.24% | 368,000 |
| Apr 1, 2026 | 1.88 | 1.88 | 1.77 | 1.85 | 1.85 | -1.60% | 78,000 |
| Mar 31, 2026 | 1.79 | 1.88 | 1.75 | 1.88 | 1.88 | 5.03% | 214,000 |
| Mar 30, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 5.29% | 78,000 |
| Mar 27, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 14,000 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | -0.58% | 44,000 |
| Mar 25, 2026 | 1.73 | 1.73 | 1.64 | 1.72 | 1.72 | -0.58% | 18,000 |
| Mar 24, 2026 | 1.73 | 1.76 | 1.64 | 1.73 | 1.73 | 0.58% | 106,000 |
| Mar 23, 2026 | 1.68 | 1.74 | 1.63 | 1.72 | 1.72 | 2.38% | 36,000 |
| Mar 20, 2026 | 1.62 | 1.68 | 1.58 | 1.68 | 1.68 | 3.70% | 214,000 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -1.82% | 18,000 |
| Mar 18, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 22,000 |
| Mar 17, 2026 | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | 1.24% | 30,000 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | - | 20,000 |
| Mar 13, 2026 | 1.61 | 1.62 | 1.56 | 1.61 | 1.61 | -0.62% | 320,000 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | - | 30,000 |
| Mar 11, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 30,000 |
| Mar 10, 2026 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 154,000 |
| Mar 9, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 52,000 |
| Mar 6, 2026 | 1.58 | 1.60 | 1.53 | 1.60 | 1.60 | 1.27% | 40,000 |
| Mar 5, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 34,000 |
| Mar 4, 2026 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 50,000 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 40,000 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | -0.62% | 42,000 |
| Feb 27, 2026 | 1.60 | 1.61 | 1.56 | 1.61 | 1.61 | 0.63% | 38,000 |
| Feb 26, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 26,000 |
| Feb 25, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -1.23% | 38,000 |
| Feb 24, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -0.61% | 44,000 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 36,000 |
| Feb 20, 2026 | 1.62 | 1.64 | 1.58 | 1.64 | 1.64 | 1.23% | 46,000 |
| Feb 16, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 36,000 |
| Feb 13, 2026 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | - | 36,000 |
| Feb 12, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 22,000 |
| Feb 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 14,000 |
| Feb 10, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -1.23% | 16,000 |
| Feb 9, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 48,000 |
| Feb 6, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 38,000 |
| Feb 5, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | - | 62,000 |
| Feb 4, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 50,000 |
| Feb 3, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | -1.82% | 52,000 |
| Feb 2, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 86,000 |
| Jan 30, 2026 | 1.52 | 1.60 | 1.50 | 1.60 | 1.60 | 5.26% | 126,000 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.30% | 44,000 |
| Jan 28, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | - | 26,000 |
| Jan 27, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | - | 26,000 |
| Jan 26, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | - | 20,000 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 30,000 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 40,000 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -0.64% | 44,000 |
| Jan 20, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | - | 22,000 |
| Jan 19, 2026 | 1.58 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 38,000 |
| Jan 16, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 36,000 |
| Jan 15, 2026 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | - | 16,000 |
| Jan 14, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 18,000 |
| Jan 13, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 28,000 |
| Jan 12, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 14,000 |
| Jan 9, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | - | 28,000 |
| Jan 8, 2026 | 1.56 | 1.59 | 1.50 | 1.59 | 1.59 | 1.92% | 424,000 |
| Jan 7, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | - | 288,000 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 178,000 |
| Jan 5, 2026 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -2.44% | 26,000 |
| Jan 2, 2026 | 1.60 | 1.65 | 1.58 | 1.64 | 1.64 | 2.50% | 24,000 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 14,000 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 62,000 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 16,000 |
| Dec 24, 2025 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | 1.27% | 16,000 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 12,000 |
| Dec 22, 2025 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -1.88% | 36,000 |
| Dec 19, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -1.23% | 44,000 |
| Dec 18, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 14,000 |
| Dec 17, 2025 | 1.63 | 1.64 | 1.59 | 1.64 | 1.64 | - | 12,000 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | -0.61% | 12,000 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | - | 16,000 |
| Dec 12, 2025 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 7.84% | 88,000 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -1.29% | 54,000 |
| Dec 10, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | - | 30,000 |
| Dec 9, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 18,000 |
| Dec 8, 2025 | 1.45 | 1.58 | 1.45 | 1.54 | 1.54 | 3.36% | 84,000 |
| Dec 5, 2025 | 1.53 | 1.58 | 1.48 | 1.49 | 1.49 | -1.97% | 54,000 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -3.18% | 46,000 |
| Dec 3, 2025 | 1.57 | 1.57 | 1.48 | 1.57 | 1.57 | -0.63% | 36,000 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.50 | 1.58 | 1.58 | - | 22,000 |
| Dec 1, 2025 | 1.51 | 1.58 | 1.48 | 1.58 | 1.58 | 0.64% | 36,000 |
| Nov 28, 2025 | 1.56 | 1.59 | 1.20 | 1.57 | 1.57 | 0.64% | 346,000 |