InSilico Medicine Cayman TopCo: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03696  2025-12-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 69.10 69.10 69.20 64.35 72.40 2,210,802 150,772,783 68.198 69.10 69.10 69.20 64.35 72.40 2,210,802 68.198 0.14%
2026-02-03 0 69.00 68.80 69.00 62.45 69.85 3,096,196 208,232,628 67.254 69.00 68.80 69.00 62.45 69.85 3,096,196 67.254 14.52%
2026-02-02 0 60.25 60.10 60.25 56.50 62.70 1,933,078 114,703,087 59.337 60.25 60.10 60.25 56.50 62.70 1,933,078 59.337 -4.21%
2026-01-30 0 62.90 62.75 62.90 60.75 66.40 1,562,941 98,419,048 62.970 62.90 62.75 62.90 60.75 66.40 1,562,941 62.970 -3.97%
2026-01-29 0 65.50 65.50 65.55 59.80 67.40 2,573,600 166,941,975 64.867 65.50 65.50 65.55 59.80 67.40 2,573,600 64.867 9.72%
2026-01-28 0 59.70 59.60 59.75 58.00 62.80 1,411,800 84,979,125 60.192 59.70 59.60 59.75 58.00 62.80 1,411,800 60.192 -1.65%
2026-01-27 0 60.70 60.70 60.80 56.05 63.30 2,715,000 163,360,253 60.170 60.70 60.70 60.80 56.05 63.30 2,715,000 60.170 7.15%
2026-01-26 0 56.65 56.50 56.65 54.80 64.50 3,103,035 177,416,525 57.175 56.65 56.50 56.65 54.80 64.50 3,103,035 57.175 -9.50%
2026-01-23 0 62.60 62.55 62.60 59.50 64.40 1,768,094 109,556,573 61.963 62.60 62.55 62.60 59.50 64.40 1,768,094 61.963 6.28%
2026-01-22 0 58.90 58.90 59.00 57.60 61.90 3,011,959 179,590,953 59.626 58.90 58.90 59.00 57.60 61.90 3,011,959 59.626 3.33%
2026-01-21 0 57.00 56.45 57.00 53.65 57.10 1,685,779 94,153,150 55.851 57.00 56.45 57.00 53.65 57.10 1,685,779 55.851 7.45%
2026-01-20 0 53.05 53.05 53.60 52.15 57.25 2,784,048 151,711,682 54.493 53.05 53.05 53.60 52.15 57.25 2,784,048 54.493 1.92%
2026-01-19 0 52.05 52.05 52.40 52.05 56.65 1,671,020 89,566,537 53.600 52.05 52.05 52.40 52.05 56.65 1,671,020 53.600 -5.71%
2026-01-16 0 55.20 55.15 55.20 51.05 55.50 3,272,852 174,753,045 53.395 55.20 55.15 55.20 51.05 55.50 3,272,852 53.395 0.09%
2026-01-15 0 55.15 55.00 55.15 54.30 59.50 3,036,472 168,911,639 55.628 55.15 55.00 55.15 54.30 59.50 3,036,472 55.628 -4.83%
2026-01-14 0 57.95 57.85 57.95 51.40 59.85 3,862,470 210,523,795 54.505 57.95 57.85 57.95 51.40 59.85 3,862,470 54.505 8.72%
2026-01-13 0 53.30 53.10 53.30 49.32 57.80 6,526,979 349,978,778 53.620 53.30 53.10 53.30 49.32 57.80 6,526,979 53.620 13.40%
2026-01-09 0 47.00 46.90 47.00 43.50 48.46 5,128,798 233,963,933 45.618 47.00 46.90 47.00 43.50 48.46 5,128,798 45.618 4.68%
2026-01-08 0 44.90 44.88 44.92 39.66 44.90 4,521,461 191,219,558 42.292 44.90 44.88 44.92 39.66 44.90 4,521,461 42.292 10.86%
2026-01-07 0 40.50 40.38 40.50 38.18 40.50 3,868,238 153,994,075 39.810 40.50 40.38 40.50 38.18 40.50 3,868,238 39.810 6.19%
2026-01-06 0 38.14 38.00 38.14 36.90 38.80 3,475,800 131,625,249 37.869 38.14 38.00 38.14 36.90 38.80 3,475,800 37.869 2.03%
2026-01-05 0 37.38 37.02 37.38 35.02 38.00 3,843,026 142,250,812 37.015 37.38 37.02 37.38 35.02 38.00 3,843,026 37.015 0.65%
2025-12-31 0 37.14 37.14 37.18 30.48 38.68 9,829,553 344,810,129 35.079 37.14 37.14 37.18 30.48 38.68 9,829,553 35.079 23.88%
2025-12-30 0 29.98 29.98 30.00 29.98 35.70 37,735,345 1,265,819,056 33.545 29.98 29.98 30.00 29.98 35.70 37,735,345 33.545

Webb-site Database - Powered By Linux Group

Back to top