Yinsheng Digifavor Company Limited (HKG:3773)
Hong Kong · Delayed Price · Currency is HKD 2.470
-0.060 (-2.37%)
May 8, 2026, 3:50 PM HKT
HKG:3773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.53 | 2.53 | 2.37 | 2.49 | 2.49 | -1.58% | 162,000 |
| May 7, 2026 | 2.55 | 2.58 | 2.50 | 2.53 | 2.53 | -0.78% | 88,000 |
| May 6, 2026 | 2.55 | 2.60 | 2.48 | 2.55 | 2.55 | - | 36,000 |
| May 5, 2026 | 2.49 | 2.55 | 2.44 | 2.55 | 2.55 | 2.82% | 54,000 |
| May 4, 2026 | 2.60 | 2.60 | 2.48 | 2.48 | 2.48 | -4.25% | 52,000 |
| Apr 30, 2026 | 2.59 | 2.64 | 2.50 | 2.59 | 2.59 | - | 44,000 |
| 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 |