Yinsheng Digifavor Company Limited (HKG:3773)
Hong Kong · Delayed Price · Currency is HKD 1.560
-0.010 (-0.64%)
At close: Jan 21, 2026
HKG:3773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | -1.89% | 82,000 |
| Nov 26, 2025 | 1.69 | 1.69 | 1.55 | 1.59 | 1.59 | -5.92% | 152,000 |
| Nov 25, 2025 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 98,000 |
| Nov 24, 2025 | 1.68 | 1.74 | 1.66 | 1.73 | 1.73 | 3.59% | 130,000 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 40,000 |
| Nov 20, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.76% | 28,000 |
| Nov 19, 2025 | 1.64 | 1.70 | 1.62 | 1.70 | 1.70 | 3.03% | 52,000 |
| Nov 18, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 36,000 |
| Nov 17, 2025 | 1.67 | 1.67 | 1.62 | 1.67 | 1.67 | - | 52,000 |
| Nov 14, 2025 | 1.67 | 1.67 | 1.62 | 1.67 | 1.67 | 0.60% | 24,000 |
| Nov 13, 2025 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -1.19% | 46,000 |
| Nov 12, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 24,000 |
| Nov 11, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 34,000 |
| Nov 10, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 40,000 |