InSilico Medicine Cayman TopCo: O

• Key Data

Exchange	Code	Listed	Last trade	Delisted
HK Main	03696	2025-12-30			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2026-02-16	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

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---