HKEX · 3773 · stock
Yinsheng Digifavor Company Limited (3773) stock price history
Every HKEX trading session of Yinsheng Digifavor Company Limited from Jan 7, 2016 to Sep 28, 2026: 2,641 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3773 adjusted close, 2016 to 2026
- HK$3.35
- All time high, 2024
- HK$2.79
- 52 week high, HK$1.20 low
- 2,641
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
3773 key facts
- Yinsheng Digifavor Company Limited (3773) closed at HK$2.38 on Sep 28, 2026 on HKEX.
- 3773's all time high close is HK$3.35, set on Aug 30, 2024; its all time low close is HK$0.2280 on Jun 24, 2020.
- 3773's 52 week range is HK$1.20 to HK$2.79.
- 3773 returned +45.1% over the year to Sep 28, 2026 and +552.1% over five years.
- Over ten years 3773 returned +145%, +9.4% a year compounded.
- 3773's deepest drawdown was -89.6% from Jan 21, 2016 to Jun 24, 2020.
- DataCedar holds 2,641 daily sessions of 3773 history from Jan 7, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3773 price chart, 2016 to 2026
3773 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | +0.4% |
| 6 months | +40.0% |
| Year to date | +48.8% |
| 1 year | +45.1% |
| 3 years | -8.1% |
| 5 years | +552.1% |
| 10 years | +145.4% |
| Since Jan 7, 2016 | +87.4% |
| Compound annual growth, 10.7 years | +6.0% |
3773 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.35 on Aug 30, 2024
- All time low close
- HK$0.2280 on Jun 24, 2020
- 52 week high
- HK$2.79 on May 21, 2026
- 52 week low
- HK$1.20 on Nov 28, 2025
- Deepest drawdown
- -89.6% from Jan 21, 2016 to Jun 24, 2020, recovered Aug 10, 2023
- Best single session
- +119.8% on Jun 30, 2020
- Worst single session
- -49.2% on Oct 24, 2019
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2023, +192%
- Worst calendar year
- 2025, -45%
3773 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jan 7, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.60 | HK$2.79 | HK$1.50 | HK$2.38 | +48.8% | 19.5M | 182 |
| 2025 | HK$2.87 | HK$2.94 | HK$1.20 | HK$1.60 | -44.8% | 23.2M | 246 |
| 2024 | HK$2.27 | HK$3.49 | HK$2.07 | HK$2.90 | +27.2% | 80.5M | 246 |
| 2023 | HK$0.7800 | HK$2.64 | HK$0.7600 | HK$2.28 | +192.3% | 197.1M | 243 |
| 2022 | HK$0.6500 | HK$1.14 | HK$0.4800 | HK$0.7800 | +20.0% | 249.6M | 246 |
| 2021 | HK$0.3500 | HK$0.7500 | HK$0.3400 | HK$0.6500 | +85.7% | 196.2M | 247 |
| 2020 | HK$0.5300 | HK$0.7700 | HK$0.2260 | HK$0.3500 | -34.0% | 124.3M | 248 |
| 2019 | HK$0.4100 | HK$1.44 | HK$0.3850 | HK$0.5300 | +26.2% | 706.6M | 246 |
| 2018 | HK$0.7000 | HK$1.83 | HK$0.3900 | HK$0.4200 | -43.2% | 363.7M | 246 |
| 2017 | HK$0.9100 | HK$1.21 | HK$0.6800 | HK$0.7400 | -18.7% | 220.8M | 247 |
| 2016 | HK$1.27 | HK$2.49 | HK$0.7800 | HK$0.9100 | n/a | 2B | 244 |
3773 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$2.38 | -8.5% |
| August 2026 | HK$2.60 | +1.2% |
| July 2026 | HK$2.57 | +9.8% |
| June 2026 | HK$2.34 | -8.2% |
| May 2026 | HK$2.55 | -1.5% |
| April 2026 | HK$2.59 | +37.8% |
| March 2026 | HK$1.88 | +16.8% |
| February 2026 | HK$1.61 | +0.6% |
| January 2026 | HK$1.60 | 0.0% |
| December 2025 | HK$1.60 | +1.9% |
| November 2025 | HK$1.57 | -8.2% |
| October 2025 | HK$1.71 | +4.3% |
About the 3773 data
Daily bars. 2,641 sessions from Jan 7, 2016 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3773/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
3773 share price history
