Yinsheng Digifavor Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03773  2016-01-07    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.600 1.530 1.600 979,000 1.600 1.530 1.600 1.450 1.650 630,000 1.5540 1.91%
2025-11-28 0 20 1.570 1.450 1.560 2,177,720 1.570 1.450 1.560 1.200 1.740 1,364,000 1.5966 -8.19%
2025-10-31 0 20 1.710 1.630 1.710 2,934,380 1.710 1.630 1.710 1.580 1.800 1,708,000 1.7180 4.27%
2025-09-30 0 22 1.640 1.590 1.640 2,975,590 1.640 1.590 1.640 1.430 1.710 1,882,250 1.5809 2.50%
2025-08-29 0 21 1.600 1.550 1.600 3,525,830 1.600 1.550 1.600 1.380 1.940 2,064,250 1.7080 11.11%
2025-07-31 0 22 1.440 1.410 1.430 1,944,020 1.440 1.410 1.430 1.260 1.650 1,304,000 1.4908 8.27%
2025-06-30 0 21 1.330 1.300 1.350 1,915,200 1.330 1.300 1.350 1.260 1.580 1,326,000 1.4443 -6.99%
2025-05-30 0 20 1.430 1.340 1.450 1,243,640 1.430 1.340 1.450 1.280 1.690 864,000 1.4394 -14.88%
2025-04-30 0 19 1.680 1.560 1.680 1,293,460 1.680 1.560 1.680 1.340 1.810 806,000 1.6048 -6.15%
2025-03-31 0 21 1.790 1.760 1.770 10,471,920 1.790 1.760 1.770 1.250 2.020 6,500,000 1.6111 -7.73%
2025-02-28 0 20 1.940 1.870 1.950 6,586,940 1.940 1.870 1.950 1.900 2.940 2,820,000 2.3358 -33.10%
2025-01-28 0 19 2.900 2.830 2.910 5,388,140 2.900 2.830 2.910 2.530 2.930 1,968,000 2.7379 0.00%
2024-12-31 0 20 2.900 2.890 2.900 8,081,180 2.900 2.890 2.900 2.720 2.980 2,792,000 2.8944 -1.69%
2024-11-29 0 21 2.950 2.940 2.950 6,799,240 2.950 2.940 2.950 2.850 3.110 2,312,000 2.9408 0.00%
2024-10-31 0 21 2.950 2.880 2.950 15,209,760 2.950 2.880 2.950 2.800 3.350 5,102,000 2.9811 -4.22%
2024-09-30 0 19 3.080 3.030 3.080 14,435,460 3.080 3.030 3.080 2.960 3.350 4,590,000 3.1450 -8.06%
2024-08-30 0 22 3.350 3.310 3.350 40,117,400 3.350 3.310 3.350 2.490 3.490 13,572,000 2.9559 22.71%
2024-07-31 0 22 2.730 2.710 2.740 15,369,360 2.730 2.710 2.740 2.200 2.730 6,274,000 2.4497 20.80%
2024-06-28 0 19 2.260 2.240 2.260 12,063,320 2.260 2.240 2.260 2.210 2.370 5,278,000 2.2856 -3.00%
2024-05-31 0 21 2.330 2.320 2.390 24,259,192 2.330 2.320 2.390 2.100 2.810 9,824,300 2.4693 2.19%
2024-04-30 0 20 2.280 2.260 2.290 16,255,480 2.280 2.260 2.290 2.210 2.520 7,026,000 2.3136 -9.88%
2024-03-28 0 20 2.530 2.460 2.530 17,793,420 2.530 2.460 2.530 2.220 2.630 7,464,000 2.3839 -3.07%
2024-02-29 0 19 2.610 2.580 2.610 27,272,200 2.610 2.580 2.610 2.330 3.020 10,596,000 2.5738 10.13%
2024-01-31 0 22 2.370 2.370 2.380 15,286,480 2.370 2.370 2.380 2.070 2.400 7,000,000 2.1838 3.95%
2023-12-29 0 19 2.280 2.230 2.290 13,525,500 2.280 2.230 2.290 2.150 2.450 5,918,000 2.2855 -0.87%
2023-11-30 0 22 2.300 2.240 2.310 13,206,460 2.300 2.240 2.310 2.120 2.440 5,772,000 2.2880 -2.13%
2023-10-31 0 20 2.350 2.320 2.370 10,703,888 2.350 2.320 2.370 2.330 2.600 4,370,100 2.4493 -7.84%
2023-09-29 0 19 2.550 2.520 2.550 30,100,551 2.550 2.520 2.550 1.860 2.640 12,763,700 2.3583 37.10%
2023-08-31 0 23 1.860 1.860 1.880 27,646,411 1.860 1.860 1.880 1.820 2.370 13,609,550 2.0314 -9.27%
2023-07-31 0 20 2.050 2.050 2.060 44,624,220 2.050 2.050 2.060 1.370 2.240 25,576,000 1.7448 42.36%
2023-06-30 0 21 1.440 1.440 1.460 22,156,120 1.440 1.440 1.460 1.340 1.760 15,092,000 1.4681 -14.29%
2023-05-31 0 21 1.680 1.670 1.680 43,508,300 1.680 1.670 1.680 1.220 1.800 29,378,000 1.4810 20.00%
2023-04-28 0 17 1.400 1.380 1.400 30,191,520 1.400 1.380 1.400 0.900 1.410 25,448,000 1.1864 48.94%
2023-03-31 0 23 0.940 0.940 0.990 27,611,808 0.940 0.940 0.990 0.870 1.160 28,084,050 0.9832 -5.05%
2023-02-28 0 20 0.990 0.980 0.990 11,162,560 0.990 0.980 0.990 0.760 1.100 12,678,000 0.8805 23.75%
2023-01-31 0 18 0.800 0.800 0.820 15,917,780 0.800 0.800 0.820 0.760 0.950 18,430,000 0.8637 2.56%
2022-12-30 0 20 0.780 0.780 0.790 6,431,980 0.780 0.780 0.790 0.680 0.780 8,536,000 0.7535 4.00%
2022-11-30 0 22 0.750 0.740 0.750 5,081,280 0.750 0.740 0.750 0.620 0.750 7,440,000 0.6830 7.14%
2022-10-31 0 20 0.700 0.690 0.700 4,800,480 0.700 0.690 0.700 0.660 0.780 6,662,000 0.7206 6.06%
2022-09-30 0 21 0.660 0.650 0.690 2,182,580 0.660 0.650 0.690 0.600 0.700 3,362,000 0.6492 4.76%
2022-08-31 0 23 0.630 0.630 0.660 2,972,560 0.630 0.630 0.660 0.620 0.720 4,306,000 0.6903 -11.27%
2022-07-29 0 20 0.710 0.690 0.720 2,375,220 0.710 0.690 0.720 0.640 0.760 3,486,000 0.6814 -1.39%
2022-06-30 0 21 0.720 0.720 0.740 20,678,840 0.720 0.720 0.740 0.640 0.950 25,360,000 0.8154 1.41%
2022-05-31 0 20 0.710 0.700 0.710 48,354,970 0.710 0.700 0.710 0.480 1.020 74,664,000 0.6476 -30.39%
2022-04-29 0 18 1.020 0.990 1.020 84,275,720 1.020 0.990 1.020 0.650 1.140 82,328,000 1.0237 21.43%
2022-03-31 0 23 0.840 0.840 0.860 12,788,061 0.840 0.840 0.860 0.630 0.930 15,712,100 0.8139 13.51%
2022-02-28 0 17 0.740 0.740 0.790 8,789,340 0.740 0.740 0.790 0.660 0.850 11,480,000 0.7656 7.25%
2022-01-31 0 21 0.690 0.690 0.700 5,356,780 0.690 0.690 0.700 0.600 0.810 8,148,000 0.6574 6.15%
2021-12-31 0 22 0.650 0.650 0.660 10,094,400 0.650 0.650 0.660 0.600 0.730 15,162,000 0.6658 1.56%
2021-11-30 0 22 0.640 0.640 0.660 19,821,340 0.640 0.640 0.660 0.500 0.750 31,756,000 0.6242 18.52%
2021-10-29 0 18 0.540 0.530 0.570 19,644,860 0.540 0.530 0.570 0.340 0.730 34,506,000 0.5693 42.11%
2021-09-30 0 21 0.380 0.370 0.385 533,870 0.380 0.370 0.385 0.360 0.420 1,378,000 0.3874 -5.00%
2021-08-31 0 22 0.400 0.400 0.410 1,123,840 0.400 0.400 0.410 0.375 0.450 2,726,000 0.4123 0.00%
2021-07-30 0 21 0.400 0.380 0.410 1,583,440 0.400 0.380 0.410 0.360 0.470 3,880,000 0.4081 -15.79%
2021-06-30 0 21 0.475 0.470 0.475 2,447,160 0.475 0.470 0.475 0.395 0.510 5,324,000 0.4596 15.85%
2021-05-31 0 20 0.410 0.410 0.430 1,216,280 0.410 0.410 0.430 0.395 0.470 2,828,000 0.4301 -4.65%
2021-04-30 0 19 0.430 0.410 0.430 779,140 0.430 0.410 0.430 0.405 0.450 1,824,000 0.4272 -6.52%
2021-03-31 0 23 0.460 0.440 0.460 3,187,850 0.460 0.440 0.460 0.440 0.510 6,876,000 0.4636 -1.08%
2021-02-26 0 18 0.465 0.455 0.465 12,533,100 0.465 0.455 0.465 0.420 0.600 25,116,000 0.4990 -1.06%
2021-01-29 0 20 0.470 0.460 0.470 36,240,390 0.470 0.460 0.470 0.340 0.680 67,172,000 0.5395 34.29%
2020-12-31 0 22 0.350 0.350 0.370 3,615,050 0.350 0.350 0.370 0.315 0.440 9,506,000 0.3803 9.38%
2020-11-30 0 21 0.320 0.320 0.330 736,400 0.320 0.320 0.330 0.290 0.360 2,244,000 0.3282 -4.48%
2020-10-30 0 18 0.335 0.305 0.335 379,070 0.335 0.305 0.335 0.320 0.395 1,056,000 0.3590 -4.29%
2020-09-30 0 22 0.350 0.315 0.365 1,970,900 0.350 0.315 0.365 0.320 0.420 5,224,000 0.3773 -16.67%
2020-08-31 0 21 0.420 0.420 0.435 5,885,320 0.420 0.420 0.435 0.350 0.480 13,800,000 0.4265 6.33%
2020-07-31 0 22 0.395 0.390 0.395 32,913,380 0.395 0.390 0.395 0.350 0.770 60,092,000 0.5477 -22.55%
2020-06-30 1 21 0.510 0.490 0.510 12,753,494 0.510 0.490 0.510 0.226 0.580 28,370,000 0.4495 104.00%
2020-05-29 0 20 0.250 0.250 0.265 1,111,032 0.250 0.250 0.265 0.240 0.295 4,196,000 0.2648 -9.09%
2020-04-29 0 19 0.275 0.275 0.285 1,458,050 0.275 0.275 0.285 0.255 0.355 4,880,000 0.2988 -12.70%
2020-03-31 0 22 0.315 0.310 0.330 1,671,960 0.315 0.310 0.330 0.280 0.480 4,372,000 0.3824 -32.98%
2020-02-28 0 20 0.470 0.470 0.480 2,244,600 0.470 0.470 0.480 0.465 0.530 4,464,000 0.5028 -9.62%
2020-01-31 0 20 0.520 0.510 0.520 7,265,930 0.520 0.510 0.520 0.495 0.610 12,912,000 0.5627 -1.89%
2019-12-31 0 20 0.530 0.530 0.540 8,880,420 0.530 0.530 0.540 0.465 0.630 16,440,000 0.5402 -7.02%
2019-11-29 0 21 0.570 0.560 0.580 21,903,120 0.570 0.560 0.580 0.530 0.760 34,846,000 0.6286 -21.92%
2019-10-31 0 21 0.730 0.730 0.740 144,273,458 0.730 0.730 0.740 0.485 1.300 159,910,000 0.9022 -16.09%
2019-09-30 0 21 0.870 0.870 0.880 136,555,480 0.870 0.870 0.880 0.680 1.440 133,566,000 1.0224 -33.08%
2019-08-30 0 22 1.300 1.280 1.290 214,933,240 1.300 1.280 1.290 0.580 1.390 210,482,000 1.0211 46.07%
2019-07-31 0 22 0.890 0.850 0.890 79,431,700 0.890 0.850 0.890 0.730 1.160 80,290,000 0.9893 5.95%
2019-06-28 0 19 0.840 0.820 0.840 18,068,780 0.840 0.820 0.840 0.510 0.940 25,480,000 0.7091 58.49%
2019-05-31 0 21 0.530 0.500 0.530 2,347,580 0.530 0.500 0.530 0.410 0.550 4,952,000 0.4741 11.58%
2019-04-30 0 19 0.475 0.465 0.475 3,245,850 0.475 0.465 0.475 0.410 0.580 6,794,000 0.4778 0.00%
2019-03-29 0 21 0.475 0.475 0.500 10,600,180 0.475 0.475 0.500 0.465 0.760 16,726,000 0.6338 -15.18%
2019-02-28 0 17 0.560 0.570 0.590 10,094,520 0.560 0.570 0.590 0.400 0.750 16,334,000 0.6180 36.59%
2019-01-31 0 22 0.410 0.410 0.415 588,610 0.410 0.410 0.415 0.385 0.455 1,414,000 0.4163 -2.38%
2018-12-31 0 19 0.420 0.380 0.420 854,510 0.420 0.380 0.420 0.390 0.490 1,992,000 0.4290 -7.69%
2018-11-30 0 22 0.455 0.445 0.485 631,980 0.455 0.445 0.485 0.440 0.560 1,294,000 0.4884 -7.14%
2018-10-31 0 21 0.490 0.470 0.500 1,760,190 0.490 0.470 0.500 0.450 0.550 3,494,000 0.5038 -10.91%
2018-09-28 0 19 0.550 0.550 0.570 4,273,920 0.550 0.550 0.570 0.520 0.620 7,370,000 0.5799 -9.84%
2018-08-31 0 23 0.610 0.610 0.620 18,711,040 0.610 0.610 0.620 0.580 0.840 27,218,000 0.6875 -25.61%
2018-07-31 0 21 0.820 0.820 0.830 17,106,520 0.820 0.820 0.830 0.720 0.930 20,540,000 0.8328 -8.89%
2018-06-29 0 20 0.900 0.880 0.910 20,229,840 0.900 0.880 0.910 0.840 1.370 17,196,000 1.1764 -23.73%
2018-05-31 0 21 1.180 1.160 1.190 67,095,160 1.180 1.160 1.190 1.120 1.750 44,418,000 1.5105 -20.81%
2018-04-30 0 19 1.490 1.480 1.500 34,316,500 1.490 1.480 1.500 1.260 1.670 22,984,000 1.4931 -5.10%
2018-03-29 0 21 1.570 1.540 1.570 102,998,420 1.570 1.540 1.570 1.280 1.830 65,232,000 1.5790 18.05%
2018-02-28 0 18 1.330 1.320 1.340 158,348,975 1.330 1.320 1.340 0.600 1.550 139,999,950 1.1311 95.59%
2018-01-31 0 22 0.680 0.680 0.690 9,076,780 0.680 0.680 0.690 0.670 0.760 12,772,000 0.7107 -8.11%
2017-12-29 0 19 0.740 0.730 0.740 2,201,300 0.740 0.730 0.740 0.700 0.790 2,998,000 0.7343 -5.13%
2017-11-30 0 22 0.780 0.770 0.780 6,874,560 0.780 0.770 0.780 0.730 0.900 8,672,000 0.7927 -11.36%
2017-10-31 0 20 0.880 0.870 0.880 7,122,700 0.880 0.870 0.880 0.820 0.950 7,990,000 0.8915 4.76%
2017-09-29 0 21 0.840 0.840 0.860 7,473,720 0.840 0.840 0.860 0.730 0.860 9,386,000 0.7963 9.09%
2017-08-31 0 22 0.770 0.740 0.770 9,472,514 0.770 0.740 0.770 0.680 0.800 12,740,020 0.7435 0.00%
2017-07-31 0 21 0.770 0.750 0.770 10,168,960 0.770 0.750 0.770 0.680 0.850 13,476,000 0.7546 -9.41%
2017-06-30 0 22 0.850 0.820 0.850 14,071,328 0.850 0.820 0.850 0.790 0.960 15,980,950 0.8805 0.75%
2017-05-31 0 20 0.870 0.850 0.870 6,177,580 0.844 0.824 0.844 0.824 0.902 7,201,958 0.8578 -5.43%
2017-04-28 0 17 0.920 0.910 0.920 4,416,740 0.892 0.882 0.892 0.853 0.902 5,026,109 0.8788 1.10%
2017-03-31 0 23 0.910 0.890 0.910 23,580,420 0.882 0.863 0.882 0.853 1.009 25,837,953 0.9126 -10.78%
2017-02-28 0 20 1.020 1.010 1.020 21,542,380 0.989 0.979 0.989 0.912 1.105 21,228,452 1.0148 -5.56%
2017-01-27 0 19 1.080 1.050 1.080 101,621,420 1.047 1.018 1.047 0.882 1.173 95,417,696 1.0650 18.68%
2016-12-30 0 20 0.910 0.910 0.930 13,698,556 0.882 0.882 0.902 0.834 0.979 15,026,869 0.9116 3.41%
2016-11-30 0 22 0.880 0.870 0.880 14,481,240 0.853 0.844 0.853 0.815 0.941 16,854,067 0.8592 -7.37%
2016-10-31 0 19 0.950 0.950 0.970 10,918,444 0.921 0.921 0.941 0.912 0.999 11,471,057 0.9518 -4.04%
2016-09-30 0 21 0.990 0.990 1.000 76,353,040 0.960 0.960 0.970 0.834 1.067 78,173,832 0.9767 15.12%
2016-08-31 0 22 0.860 0.850 0.870 12,691,720 0.834 0.824 0.844 0.785 0.882 15,142,261 0.8382 0.00%
2016-07-29 0 20 0.860 0.860 0.870 15,848,240 0.834 0.834 0.844 0.815 0.931 18,299,821 0.8660 0.00%
2016-06-30 0 21 0.860 0.860 0.880 43,331,498 0.834 0.834 0.853 0.776 1.038 45,491,028 0.9525 -10.42%
2016-05-31 0 21 0.960 0.950 0.960 111,084,205 0.931 0.921 0.931 0.873 1.076 114,204,123 0.9727 -8.57%
2016-04-29 0 20 1.050 1.040 1.050 211,355,590 1.018 1.009 1.018 0.756 1.202 208,884,629 1.0118 14.13%
2016-03-31 0 21 0.920 0.910 0.920 114,744,260 0.892 0.882 0.892 0.795 1.076 121,156,653 0.9471 -14.81%
2016-02-29 0 18 1.080 1.090 1.100 204,022,780 1.047 1.057 1.067 1.047 1.542 153,594,339 1.3283 -15.62%
2016-01-29 0 17 1.280 1.280 1.290 2,078,066,210 1.241 1.241 1.251 1.009 2.415 1,291,836,808 1.6086

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top