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
2026-06-23 0 42.88 42.88 43.00 40.40 45.34 8,689,170 373,846,346 43.024 42.88 42.88 43.00 40.40 45.34 8,689,170 43.024 7.15%
2026-06-22 0 40.02 40.02 40.48 36.14 44.46 11,347,446 453,226,101 39.941 40.02 40.02 40.48 36.14 44.46 11,347,446 39.941 4.38%
2026-06-18 0 38.34 38.34 38.38 33.06 38.34 9,162,670 337,591,488 36.844 38.34 38.34 38.38 33.06 38.34 9,162,670 36.844 13.84%
2026-06-17 0 33.68 33.32 33.68 32.68 34.90 2,309,066 78,199,006 33.866 33.68 33.32 33.68 32.68 34.90 2,309,066 33.866 2.43%
2026-06-16 0 32.88 32.72 32.88 32.66 34.70 3,257,034 107,690,019 33.064 32.88 32.72 32.88 32.66 34.70 3,257,034 33.064 -4.75%
2026-06-15 0 34.52 34.52 34.56 33.96 36.40 3,571,728 124,820,569 34.947 34.52 34.52 34.56 33.96 36.40 3,571,728 34.947 2.01%
2026-06-12 0 33.84 33.84 33.92 33.24 36.00 6,052,933 209,554,418 34.620 33.84 33.84 33.92 33.24 36.00 6,052,933 34.620 -1.69%
2026-06-11 0 34.42 34.40 34.42 30.82 35.24 5,780,510 190,270,875 32.916 34.42 34.40 34.42 30.82 35.24 5,780,510 32.916 3.93%
2026-06-10 0 33.12 33.12 33.24 31.50 33.52 5,080,500 164,866,803 32.451 33.12 33.12 33.24 31.50 33.52 5,080,500 32.451 -0.84%
2026-06-09 0 33.40 33.40 33.44 32.54 36.66 8,085,169 275,434,485 34.067 33.40 33.40 33.44 32.54 36.66 8,085,169 34.067 -6.55%
2026-06-08 0 35.74 35.72 35.74 34.90 37.34 4,739,472 169,137,654 35.687 35.74 35.72 35.74 34.90 37.34 4,739,472 35.687 -5.90%
2026-06-05 0 37.98 37.98 38.06 37.72 41.08 4,682,914 180,748,546 38.597 37.98 37.98 38.06 37.72 41.08 4,682,914 38.597 -1.96%
2026-06-04 0 38.74 38.72 38.74 37.74 41.44 3,482,276 134,145,596 38.522 38.74 38.72 38.74 37.74 41.44 3,482,276 38.522 -4.86%
2026-06-03 0 40.72 40.66 40.72 39.06 41.62 3,742,574 152,093,259 40.639 40.72 40.66 40.72 39.06 41.62 3,742,574 40.639 1.19%
2026-06-02 0 40.24 40.22 40.24 37.30 41.40 5,586,702 218,823,694 39.169 40.24 40.22 40.24 37.30 41.40 5,586,702 39.169 1.67%
2026-06-01 0 39.58 39.58 39.60 38.52 42.16 5,648,600 222,797,866 39.443 39.58 39.58 39.60 38.52 42.16 5,648,600 39.443 -4.81%
2026-05-29 0 41.58 41.52 41.58 40.50 47.44 7,655,102 321,398,022 41.985 41.58 41.52 41.58 40.50 47.44 7,655,102 41.985 -10.23%
2026-05-28 0 46.32 46.32 46.34 46.00 49.20 2,582,172 120,837,975 46.797 46.32 46.32 46.34 46.00 49.20 2,582,172 46.797 -3.70%
2026-05-27 0 48.10 48.10 48.14 47.50 49.84 2,896,509 140,892,033 48.642 48.10 48.10 48.14 47.50 49.84 2,896,509 48.642 -0.37%
2026-05-26 0 48.28 48.24 48.28 47.70 52.00 3,681,733 179,288,975 48.697 48.28 48.24 48.28 47.70 52.00 3,681,733 48.697 -4.21%
2026-05-22 0 50.40 50.30 50.40 46.10 50.40 3,754,356 182,936,454 48.726 50.40 50.30 50.40 46.10 50.40 3,754,356 48.726 9.95%
2026-05-21 0 45.84 45.82 45.84 45.36 49.30 3,582,500 168,187,682 46.947 45.84 45.82 45.84 45.36 49.30 3,582,500 46.947 -4.82%
2026-05-20 0 48.16 48.04 48.16 47.78 52.15 4,182,492 205,625,884 49.163 48.16 48.04 48.16 47.78 52.15 4,182,492 49.163 -6.67%
2026-05-19 0 51.60 51.50 51.60 50.00 54.80 2,428,600 124,890,704 51.425 51.60 51.50 51.60 50.00 54.80 2,428,600 51.425 -1.43%
2026-05-18 0 52.35 52.15 52.35 50.65 53.90 2,343,820 121,127,195 51.679 52.35 52.15 52.35 50.65 53.90 2,343,820 51.679 -1.13%
2026-05-15 0 52.95 52.75 52.95 52.30 59.70 4,849,690 261,950,782 54.014 52.95 52.75 52.95 52.30 59.70 4,849,690 54.014 -9.10%
2026-05-14 0 58.25 58.00 58.25 58.00 61.65 2,500,904 148,527,348 59.389 58.25 58.00 58.25 58.00 61.65 2,500,904 59.389 -2.10%
2026-05-13 0 59.50 59.50 59.55 58.75 63.45 4,378,513 262,593,721 59.973 59.50 59.50 59.55 58.75 63.45 4,378,513 59.973 -7.47%
2026-05-12 0 64.30 64.25 64.30 63.60 68.65 2,579,800 167,892,477 65.080 64.30 64.25 64.30 63.60 68.65 2,579,800 65.080 -5.72%
2026-05-11 0 68.20 68.20 68.30 62.95 69.35 3,586,180 240,296,905 67.006 68.20 68.20 68.30 62.95 69.35 3,586,180 67.006 6.07%
2026-05-08 0 64.30 64.20 64.30 62.50 65.00 1,832,648 116,245,122 63.430 64.30 64.20 64.30 62.50 65.00 1,832,648 63.430 -1.68%
2026-05-07 0 65.40 65.35 65.40 62.20 66.10 2,747,428 176,289,152 64.165 65.40 65.35 65.40 62.20 66.10 2,747,428 64.165 6.69%
2026-05-06 0 61.30 61.20 61.30 59.25 63.75 2,895,430 176,158,267 60.840 61.30 61.20 61.30 59.25 63.75 2,895,430 60.840 -1.61%
2026-05-05 0 62.30 62.25 62.50 61.50 64.25 906,100 56,392,334 62.236 62.30 62.25 62.50 61.50 64.25 906,100 62.236 -3.11%
2026-05-04 0 64.30 64.20 64.30 62.10 64.65 1,406,864 89,429,060 63.566 64.30 64.20 64.30 62.10 64.65 1,406,864 63.566 1.98%
2026-04-30 0 63.05 63.00 63.05 62.15 65.20 1,911,123 120,996,093 63.312 63.05 63.00 63.05 62.15 65.20 1,911,123 63.312 -1.94%
2026-04-29 0 64.30 64.25 64.30 61.95 66.15 3,352,136 214,158,712 63.887 64.30 64.25 64.30 61.95 66.15 3,352,136 63.887 3.38%
2026-04-28 0 62.20 62.00 62.20 61.05 67.40 2,896,025 183,331,534 63.305 62.20 62.00 62.20 61.05 67.40 2,896,025 63.305 -5.54%
2026-04-27 0 65.85 65.55 65.85 64.90 71.80 3,552,550 236,430,962 66.552 65.85 65.55 65.85 64.90 71.80 3,552,550 66.552 -6.93%
2026-04-24 0 70.75 70.75 70.80 68.40 72.95 2,100,012 147,225,095 70.107 70.75 70.75 70.80 68.40 72.95 2,100,012 70.107 -1.12%
2026-04-23 0 71.55 71.35 71.55 70.30 75.00 4,315,897 312,170,853 72.330 71.55 71.35 71.55 70.30 75.00 4,315,897 72.330 -4.92%
2026-04-22 0 75.25 75.20 75.25 67.15 75.90 7,543,884 553,668,269 73.393 75.25 75.20 75.25 67.15 75.90 7,543,884 73.393 10.10%
2026-04-21 0 68.35 68.00 68.35 67.35 69.75 2,752,500 187,888,725 68.261 68.35 68.00 68.35 67.35 69.75 2,752,500 68.261 -1.44%
2026-04-20 0 69.35 69.35 69.40 60.40 71.70 9,056,408 618,604,655 68.306 69.35 69.35 69.40 60.40 71.70 9,056,408 68.306 14.06%
2026-04-17 0 60.80 60.65 60.80 59.60 62.80 2,517,800 152,108,407 60.413 60.80 60.65 60.80 59.60 62.80 2,517,800 60.413 -2.56%
2026-04-16 0 62.40 62.40 62.45 60.00 62.95 3,297,954 203,111,191 61.587 62.40 62.40 62.45 60.00 62.95 3,297,954 61.587 3.40%
2026-04-15 0 60.35 60.00 60.35 59.60 62.50 2,700,000 163,374,050 60.509 60.35 60.00 60.35 59.60 62.50 2,700,000 60.509 0.00%
2026-04-14 0 60.35 60.25 60.35 58.35 63.35 3,635,500 219,157,235 60.283 60.35 60.25 60.35 58.35 63.35 3,635,500 60.283 -0.33%
2026-04-13 0 60.55 60.25 60.55 59.10 61.80 2,653,060 159,495,697 60.118 60.55 60.25 60.55 59.10 61.80 2,653,060 60.118 -2.50%
2026-04-10 0 62.10 62.10 62.15 60.60 63.65 2,787,000 172,779,712 61.995 62.10 62.10 62.15 60.60 63.65 2,787,000 61.995 0.08%
2026-04-09 0 62.05 61.80 62.10 58.00 64.40 6,580,848 409,269,627 62.191 62.05 61.80 62.10 58.00 64.40 6,580,848 62.191 5.08%
2026-04-08 0 59.05 59.05 59.10 57.25 60.00 3,539,290 208,064,138 58.787 59.05 59.05 59.10 57.25 60.00 3,539,290 58.787 3.14%
2026-04-02 0 57.25 57.10 57.25 55.75 62.55 4,660,004 269,099,645 57.747 57.25 57.10 57.25 55.75 62.55 4,660,004 57.747 -5.84%
2026-04-01 0 60.80 60.70 60.80 56.05 63.00 5,467,585 330,203,791 60.393 60.80 60.70 60.80 56.05 63.00 5,467,585 60.393 8.57%
2026-03-31 0 56.00 55.90 56.00 53.00 62.20 5,710,110 323,478,460 56.650 56.00 55.90 56.00 53.00 62.20 5,710,110 56.650 -4.60%
2026-03-30 0 58.70 58.70 58.75 57.60 65.75 10,217,905 623,820,749 61.052 58.70 58.70 58.75 57.60 65.75 10,217,905 61.052 2.62%
2026-03-27 0 57.20 57.20 57.30 49.62 57.60 4,146,420 227,719,699 54.920 57.20 57.20 57.30 49.62 57.60 4,146,420 54.920 13.72%
2026-03-26 0 50.30 50.00 50.30 49.90 54.70 1,177,300 60,354,987 51.266 50.30 50.00 50.30 49.90 54.70 1,177,300 51.266 -3.36%
2026-03-25 0 52.05 52.00 52.05 51.00 55.40 2,295,100 120,584,512 52.540 52.05 52.00 52.05 51.00 55.40 2,295,100 52.540 -0.48%
2026-03-24 0 52.30 52.30 52.35 49.72 53.20 1,825,000 94,537,475 51.801 52.30 52.30 52.35 49.72 53.20 1,825,000 51.801 6.21%
2026-03-23 0 49.24 49.22 49.24 46.72 53.00 3,805,877 186,320,691 48.956 49.24 49.22 49.24 46.72 53.00 3,805,877 48.956 -10.31%
2026-03-20 0 54.90 54.50 54.95 53.60 56.20 1,355,100 74,288,559 54.821 54.90 54.50 54.95 53.60 56.20 1,355,100 54.821 1.86%
2026-03-19 0 53.90 53.55 53.90 52.90 56.80 1,112,000 60,198,400 54.135 53.90 53.55 53.90 52.90 56.80 1,112,000 54.135 -5.11%
2026-03-18 0 56.80 56.80 56.90 54.30 57.80 1,512,994 85,013,623 56.189 56.80 56.80 56.90 54.30 57.80 1,512,994 56.189 2.43%
2026-03-17 0 55.45 55.05 55.45 54.30 57.65 1,765,600 98,495,177 55.786 55.45 55.05 55.45 54.30 57.65 1,765,600 55.786 -2.12%
2026-03-16 0 56.65 56.65 56.90 53.10 57.45 1,654,102 92,346,490 55.829 56.65 56.65 56.90 53.10 57.45 1,654,102 55.829 2.72%
2026-03-13 0 55.15 55.10 55.15 54.65 59.20 3,582,063 203,295,373 56.754 55.15 55.10 55.15 54.65 59.20 3,582,063 56.754 -9.37%
2026-03-12 0 60.85 60.85 60.90 60.00 66.70 2,385,941 147,864,472 61.973 60.85 60.85 60.90 60.00 66.70 2,385,941 61.973 -4.70%
2026-03-11 0 63.85 63.80 63.95 63.30 67.45 2,028,241 131,500,436 64.835 63.85 63.80 63.95 63.30 67.45 2,028,241 64.835 -3.04%
2026-03-10 0 65.85 65.85 66.00 60.40 67.00 5,899,904 379,112,326 64.257 65.85 65.85 66.00 60.40 67.00 5,899,904 64.257 10.77%
2026-03-09 0 59.45 59.40 59.45 50.55 60.00 6,491,500 366,291,405 56.426 59.45 59.40 59.45 50.55 60.00 6,491,500 56.426 7.12%
2026-03-06 0 55.50 55.45 55.50 54.65 59.35 3,663,301 207,368,251 56.607 55.50 55.45 55.50 54.65 59.35 3,663,301 56.607 -1.07%
2026-03-05 0 56.10 56.00 56.10 52.00 58.25 2,842,650 157,636,693 55.454 56.10 56.00 56.10 52.00 58.25 2,842,650 55.454 8.62%
2026-03-04 0 51.65 51.65 51.70 49.90 56.00 3,184,500 165,428,978 51.948 51.65 51.65 51.70 49.90 56.00 3,184,500 51.948 -4.70%
2026-03-03 0 54.20 54.15 54.20 54.00 60.30 3,445,167 196,289,546 56.975 54.20 54.15 54.20 54.00 60.30 3,445,167 56.975 -7.51%
2026-03-02 0 58.60 58.60 58.75 58.50 63.00 1,701,600 102,088,197 59.995 58.60 58.60 58.75 58.50 63.00 1,701,600 59.995 -5.41%
2026-02-27 0 61.95 61.95 62.30 60.50 63.50 997,050 61,955,970 62.139 61.95 61.95 62.30 60.50 63.50 997,050 62.139 -1.43%
2026-02-26 0 62.85 62.60 63.05 62.40 65.35 1,294,050 82,205,468 63.526 62.85 62.60 63.05 62.40 65.35 1,294,050 63.526 0.96%
2026-02-25 0 62.25 62.20 62.30 62.10 67.20 2,228,179 141,151,798 63.349 62.25 62.20 62.30 62.10 67.20 2,228,179 63.349 -5.03%
2026-02-24 0 65.55 65.00 65.55 63.50 70.00 2,505,761 166,084,296 66.281 65.55 65.00 65.55 63.50 70.00 2,505,761 66.281 -4.03%
2026-02-23 0 68.30 68.30 68.50 67.35 72.35 2,827,074 194,674,750 68.861 68.30 68.30 68.50 67.35 72.35 2,827,074 68.861 -6.82%
2026-02-20 0 73.30 73.10 73.30 70.00 80.90 2,758,400 201,575,704 73.077 73.30 73.10 73.30 70.00 80.90 2,758,400 73.077 -4.68%
2026-02-16 0 76.90 76.40 76.90 74.25 78.55 1,662,870 127,037,509 76.397 76.90 76.40 76.90 74.25 78.55 1,662,870 76.397 4.63%
2026-02-13 0 73.50 72.95 73.50 70.00 74.70 1,303,000 94,373,401 72.428 73.50 72.95 73.50 70.00 74.70 1,303,000 72.428 -0.20%
2026-02-12 0 73.65 73.65 74.00 71.50 78.10 1,498,990 111,355,381 74.287 73.65 73.65 74.00 71.50 78.10 1,498,990 74.287 0.61%
2026-02-11 0 73.20 73.20 73.50 70.50 78.00 1,307,052 96,689,998 73.976 73.20 73.20 73.50 70.50 78.00 1,307,052 73.976 1.31%
2026-02-10 0 72.25 72.10 72.25 67.15 74.80 2,348,708 170,703,630 72.680 72.25 72.10 72.25 67.15 74.80 2,348,708 72.680 7.59%
2026-02-09 0 67.15 67.15 67.30 60.00 69.00 4,128,708 270,369,700 65.485 67.15 67.15 67.30 60.00 69.00 4,128,708 65.485 8.05%
2026-02-06 0 62.15 62.15 62.20 61.50 67.95 2,133,100 136,928,191 64.192 62.15 62.15 62.20 61.50 67.95 2,133,100 64.192 -8.60%
2026-02-05 0 68.00 67.70 68.00 65.10 71.00 1,599,200 108,147,455 67.626 68.00 67.70 68.00 65.10 71.00 1,599,200 67.626 -1.59%
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 -2.20%
2026-01-12 0 54.50 54.45 54.50 48.10 57.60 6,904,218 368,410,657 53.360 54.50 54.45 54.50 48.10 57.60 6,904,218 53.360 15.96%
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 -0.53%
2026-01-02 0 37.58 37.56 37.58 35.44 39.50 4,307,390 159,840,486 37.108 37.58 37.56 37.58 35.44 39.50 4,307,390 37.108 1.18%
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

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top