Yinsheng Digifavor Company Limited 3773
HKEX · Hong Kong SAR China · Commercial Services
HKD 2.44-0.01 (-0.41%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.45 | +0.82% | HKD 2.43 | HKD 2.47 | HKD 2.40 | 116.00K |
| 2026-09-29 | HKD 2.43 | +2.10% | HKD 2.44 | HKD 2.47 | HKD 2.40 | 76.00K |
| 2026-09-28 | HKD 2.38 | -3.84% | HKD 2.47 | HKD 2.47 | HKD 2.38 | 58.00K |
| 2026-09-25 | HKD 2.47 | +1.85% | HKD 2.43 | HKD 2.47 | HKD 2.43 | 60.00K |
| 2026-09-24 | HKD 2.43 | +0.83% | HKD 2.43 | HKD 2.43 | HKD 2.43 | 38.00K |
| 2026-09-23 | HKD 2.41 | -0.82% | HKD 2.43 | HKD 2.43 | HKD 2.40 | 84.00K |
| 2026-09-22 | HKD 2.43 | +0.21% | HKD 2.43 | HKD 2.43 | HKD 2.43 | 48.00K |
| 2026-09-21 | HKD 2.42 | +1.04% | HKD 2.36 | HKD 2.42 | HKD 2.35 | 72.00K |
| 2026-09-18 | HKD 2.40 | -0.83% | HKD 2.44 | HKD 2.44 | HKD 2.40 | 70.00K |
| 2026-09-17 | HKD 2.42 | 0.00% | HKD 2.42 | HKD 2.43 | HKD 2.42 | 104.00K |
| 2026-09-16 | HKD 2.42 | 0.00% | HKD 2.41 | HKD 2.42 | HKD 2.38 | 96.00K |
| 2026-09-15 | HKD 2.42 | 0.00% | HKD 2.44 | HKD 2.44 | HKD 2.42 | 78.00K |
| 2026-09-14 | HKD 2.42 | -1.63% | HKD 2.46 | HKD 2.46 | HKD 2.40 | 164.00K |
| 2026-09-11 | HKD 2.46 | -1.60% | HKD 2.50 | HKD 2.50 | HKD 2.45 | 142.00K |
| 2026-09-10 | HKD 2.50 | +1.01% | HKD 2.47 | HKD 2.52 | HKD 2.43 | 164.00K |
| 2026-09-09 | HKD 2.47 | +1.02% | HKD 2.50 | HKD 2.50 | HKD 2.46 | 182.00K |
| 2026-09-08 | HKD 2.45 | -2.00% | HKD 2.52 | HKD 2.52 | HKD 2.45 | 154.00K |
| 2026-09-07 | HKD 2.50 | -3.85% | HKD 2.57 | HKD 2.58 | HKD 2.45 | 154.00K |
| 2026-09-04 | HKD 2.60 | 0.00% | HKD 2.61 | HKD 2.61 | HKD 2.60 | 166.00K |
| 2026-09-03 | HKD 2.60 | -0.57% | HKD 2.62 | HKD 2.62 | HKD 2.56 | 138.00K |
| 2026-09-02 | HKD 2.62 | -0.19% | HKD 2.62 | HKD 2.63 | HKD 2.60 | 266.00K |
| 2026-09-01 | HKD 2.62 | +0.77% | HKD 2.60 | HKD 2.62 | HKD 2.56 | 148.00K |
| 2026-08-31 | HKD 2.60 | -2.62% | HKD 2.67 | HKD 2.67 | HKD 2.58 | 194.00K |
| 2026-08-28 | HKD 2.67 | +2.50% | HKD 2.61 | HKD 2.68 | HKD 2.55 | 122.00K |
| 2026-08-27 | HKD 2.61 | +2.96% | HKD 2.53 | HKD 2.61 | HKD 2.52 | 228.00K |
| 2026-08-26 | HKD 2.53 | -1.17% | HKD 2.53 | HKD 2.57 | HKD 2.48 | 114.00K |
| 2026-08-25 | HKD 2.56 | -1.54% | HKD 2.60 | HKD 2.60 | HKD 2.52 | 272.00K |
| 2026-08-24 | HKD 2.60 | 0.00% | HKD 2.60 | HKD 2.61 | HKD 2.56 | 94.00K |
| 2026-08-21 | HKD 2.60 | +0.78% | HKD 2.58 | HKD 2.60 | HKD 2.51 | 54.00K |
| 2026-08-20 | HKD 2.58 | +4.03% | HKD 2.55 | HKD 2.60 | HKD 2.50 | 174.00K |
| 2026-08-19 | HKD 2.48 | -3.50% | HKD 2.58 | HKD 2.60 | HKD 2.48 | 240.00K |
| 2026-08-18 | HKD 2.57 | -1.91% | HKD 2.58 | HKD 2.62 | HKD 2.54 | 66.00K |
| 2026-08-17 | HKD 2.62 | +0.38% | HKD 2.61 | HKD 2.63 | HKD 2.54 | 84.00K |
| 2026-08-14 | HKD 2.61 | -0.38% | HKD 2.61 | HKD 2.61 | HKD 2.61 | 0 |
| 2026-08-13 | HKD 2.62 | +0.38% | HKD 2.61 | HKD 2.63 | HKD 2.55 | 64.00K |
| 2026-08-12 | HKD 2.61 | -1.88% | HKD 2.67 | HKD 2.70 | HKD 2.61 | 28.00K |
| 2026-08-11 | HKD 2.66 | +3.10% | HKD 2.50 | HKD 2.66 | HKD 2.50 | 60.00K |
| 2026-08-10 | HKD 2.58 | +1.18% | HKD 2.55 | HKD 2.58 | HKD 2.55 | 58.00K |
| 2026-08-07 | HKD 2.55 | +2.41% | HKD 2.45 | HKD 2.55 | HKD 2.45 | 82.00K |
| 2026-08-06 | HKD 2.49 | +1.22% | HKD 2.47 | HKD 2.55 | HKD 2.44 | 68.00K |
| 2026-08-05 | HKD 2.46 | -3.15% | HKD 2.54 | HKD 2.54 | HKD 2.43 | 62.00K |
| 2026-08-04 | HKD 2.54 | +2.42% | HKD 2.48 | HKD 2.55 | HKD 2.40 | 122.00K |
| 2026-08-03 | HKD 2.48 | -3.50% | HKD 2.50 | HKD 2.57 | HKD 2.47 | 108.00K |
| 2026-07-31 | HKD 2.57 | +3.21% | HKD 2.45 | HKD 2.65 | HKD 2.45 | 196.00K |
| 2026-07-30 | HKD 2.49 | -2.73% | HKD 2.53 | HKD 2.56 | HKD 2.45 | 46.00K |
| 2026-07-29 | HKD 2.56 | -0.78% | HKD 2.54 | HKD 2.56 | HKD 2.50 | 26.00K |
| 2026-07-28 | HKD 2.58 | -0.39% | HKD 2.59 | HKD 2.59 | HKD 2.54 | 16.00K |
| 2026-07-27 | HKD 2.59 | -0.38% | HKD 2.59 | HKD 2.60 | HKD 2.54 | 14.00K |
| 2026-07-24 | HKD 2.60 | -2.26% | HKD 2.67 | HKD 2.67 | HKD 2.56 | 196.00K |
| 2026-07-23 | HKD 2.66 | -0.37% | HKD 2.67 | HKD 2.70 | HKD 2.64 | 234.00K |
| 2026-07-22 | HKD 2.67 | +3.09% | HKD 2.59 | HKD 2.70 | HKD 2.53 | 92.00K |
| 2026-07-21 | HKD 2.59 | -0.38% | HKD 2.61 | HKD 2.65 | HKD 2.55 | 144.00K |
| 2026-07-20 | HKD 2.60 | -0.76% | HKD 2.60 | HKD 2.60 | HKD 2.60 | 0 |
| 2026-07-17 | HKD 2.62 | 0.00% | HKD 2.61 | HKD 2.62 | HKD 2.54 | 32.00K |
| 2026-07-16 | HKD 2.62 | +4.38% | HKD 2.43 | HKD 2.62 | HKD 2.43 | 158.00K |
| 2026-07-15 | HKD 2.51 | -1.18% | HKD 2.54 | HKD 2.54 | HKD 2.41 | 50.00K |
| 2026-07-14 | HKD 2.54 | -3.05% | HKD 2.55 | HKD 2.59 | HKD 2.51 | 46.00K |
| 2026-07-13 | HKD 2.62 | +0.77% | HKD 2.61 | HKD 2.63 | HKD 2.53 | 38.00K |
| 2026-07-10 | HKD 2.60 | 0.00% | HKD 2.60 | HKD 2.60 | HKD 2.50 | 146.00K |
| 2026-07-09 | HKD 2.60 | -0.38% | HKD 2.60 | HKD 2.65 | HKD 2.51 | 126.00K |
| 2026-07-08 | HKD 2.61 | +1.95% | HKD 2.55 | HKD 2.61 | HKD 2.49 | 122.00K |
| 2026-07-07 | HKD 2.56 | +2.81% | HKD 2.49 | HKD 2.56 | HKD 2.48 | 102.00K |
| 2026-07-06 | HKD 2.49 | +3.32% | HKD 2.41 | HKD 2.49 | HKD 2.41 | 62.00K |
| 2026-07-03 | HKD 2.41 | +3.43% | HKD 2.33 | HKD 2.42 | HKD 2.25 | 56.00K |
| 2026-07-02 | HKD 2.33 | -0.43% | HKD 2.30 | HKD 2.33 | HKD 2.30 | 76.00K |
| 2026-06-30 | HKD 2.34 | -2.50% | HKD 2.40 | HKD 2.42 | HKD 2.34 | 12.00K |
| 2026-06-29 | HKD 2.40 | +1.27% | HKD 2.37 | HKD 2.40 | HKD 2.30 | 32.00K |
| 2026-06-26 | HKD 2.37 | -1.66% | HKD 2.43 | HKD 2.43 | HKD 2.37 | 42.00K |
| 2026-06-25 | HKD 2.41 | -1.23% | HKD 2.43 | HKD 2.43 | HKD 2.36 | 70.00K |
| 2026-06-24 | HKD 2.44 | +0.41% | HKD 2.43 | HKD 2.45 | HKD 2.43 | 52.00K |
| 2026-06-23 | HKD 2.43 | -0.82% | HKD 2.45 | HKD 2.45 | HKD 2.43 | 30.00K |
| 2026-06-22 | HKD 2.45 | 0.00% | HKD 2.40 | HKD 2.45 | HKD 2.40 | 24.00K |
| 2026-06-18 | HKD 2.45 | -3.92% | HKD 2.45 | HKD 2.45 | HKD 2.45 | 0 |
| 2026-06-17 | HKD 2.55 | -2.30% | HKD 2.55 | HKD 2.55 | HKD 2.55 | 0 |
| 2026-06-16 | HKD 2.61 | +0.38% | HKD 2.59 | HKD 2.61 | HKD 2.59 | 22.00K |
| 2026-06-15 | HKD 2.60 | +0.78% | HKD 2.58 | HKD 2.60 | HKD 2.51 | 60.00K |
| 2026-06-12 | HKD 2.58 | +2.38% | HKD 2.57 | HKD 2.65 | HKD 2.57 | 70.00K |
| 2026-06-11 | HKD 2.52 | +0.40% | HKD 2.52 | HKD 2.54 | HKD 2.52 | 70.00K |
| 2026-06-10 | HKD 2.51 | -1.18% | HKD 2.55 | HKD 2.68 | HKD 2.51 | 180.00K |
| 2026-06-09 | HKD 2.54 | -5.93% | HKD 2.65 | HKD 2.66 | HKD 2.54 | 296.00K |
| 2026-06-08 | HKD 2.70 | +3.05% | HKD 2.62 | HKD 2.70 | HKD 2.53 | 192.00K |
| 2026-06-05 | HKD 2.62 | +4.80% | HKD 2.52 | HKD 2.62 | HKD 2.50 | 298.00K |
| 2026-06-04 | HKD 2.50 | +1.63% | HKD 2.46 | HKD 2.50 | HKD 2.40 | 54.00K |
| 2026-06-03 | HKD 2.46 | -2.38% | HKD 2.52 | HKD 2.54 | HKD 2.46 | 34.00K |
| 2026-06-02 | HKD 2.52 | -2.70% | HKD 2.58 | HKD 2.58 | HKD 2.45 | 126.00K |
| 2026-06-01 | HKD 2.59 | +1.57% | HKD 2.55 | HKD 2.59 | HKD 2.55 | 46.00K |
| 2026-05-29 | HKD 2.55 | +1.59% | HKD 2.50 | HKD 2.55 | HKD 2.45 | 28.00K |
| 2026-05-28 | HKD 2.51 | -3.83% | HKD 2.60 | HKD 2.60 | HKD 2.50 | 52.00K |
| 2026-05-27 | HKD 2.61 | +1.16% | HKD 2.50 | HKD 2.61 | HKD 2.50 | 128.00K |
| 2026-05-26 | HKD 2.58 | -4.44% | HKD 2.57 | HKD 2.58 | HKD 2.40 | 272.00K |