Weimob Inc. (2013.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:49AM HKT. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 1.480 | 1.520 | 1.480 | 1.510 | 1.510 | 7,372,000 |
| 03 June 2024 | 1.500 | 1.530 | 1.480 | 1.490 | 1.490 | 17,855,000 |
| 31 May 2024 | 1.560 | 1.580 | 1.450 | 1.470 | 1.470 | 33,673,500 |
| 30 May 2024 | 1.520 | 1.550 | 1.500 | 1.510 | 1.510 | 11,436,250 |
| 29 May 2024 | 1.530 | 1.580 | 1.510 | 1.520 | 1.520 | 21,439,500 |
| 28 May 2024 | 1.620 | 1.620 | 1.530 | 1.540 | 1.540 | 23,285,000 |
| 27 May 2024 | 1.580 | 1.610 | 1.470 | 1.600 | 1.600 | 41,498,500 |
| 24 May 2024 | 1.600 | 1.640 | 1.550 | 1.580 | 1.580 | 48,862,000 |
| 23 May 2024 | 1.670 | 1.670 | 1.610 | 1.620 | 1.620 | 44,723,533 |
| 22 May 2024 | 1.690 | 1.720 | 1.660 | 1.680 | 1.680 | 44,210,934 |
| 21 May 2024 | 1.800 | 1.800 | 1.660 | 1.670 | 1.670 | 87,329,934 |
| 20 May 2024 | 1.750 | 1.830 | 1.750 | 1.810 | 1.810 | 69,766,000 |
| 17 May 2024 | 1.830 | 1.830 | 1.710 | 1.740 | 1.740 | 93,475,071 |
| 16 May 2024 | 1.860 | 1.880 | 1.760 | 1.800 | 1.800 | 95,219,643 |
| 14 May 2024 | 1.820 | 1.890 | 1.770 | 1.780 | 1.780 | 143,166,109 |
| 13 May 2024 | 1.680 | 1.780 | 1.630 | 1.770 | 1.770 | 119,603,788 |
| 10 May 2024 | 1.650 | 1.720 | 1.630 | 1.670 | 1.670 | 118,704,000 |
| 09 May 2024 | 1.560 | 1.640 | 1.540 | 1.620 | 1.620 | 68,337,000 |
| 08 May 2024 | 1.630 | 1.640 | 1.510 | 1.540 | 1.540 | 93,628,257 |
| 07 May 2024 | 1.590 | 1.730 | 1.570 | 1.630 | 1.630 | 164,434,000 |
| 06 May 2024 | 1.580 | 1.680 | 1.540 | 1.580 | 1.580 | 169,599,000 |
| 03 May 2024 | 1.670 | 1.680 | 1.510 | 1.550 | 1.550 | 132,221,601 |
| 02 May 2024 | 1.390 | 1.660 | 1.390 | 1.590 | 1.590 | 165,113,700 |
| 30 Apr 2024 | 1.450 | 1.470 | 1.380 | 1.390 | 1.390 | 51,222,020 |
| 29 Apr 2024 | 1.450 | 1.520 | 1.410 | 1.440 | 1.440 | 151,473,000 |
| 26 Apr 2024 | 1.330 | 1.400 | 1.310 | 1.400 | 1.400 | 132,574,000 |
| 25 Apr 2024 | 1.360 | 1.360 | 1.260 | 1.330 | 1.330 | 66,925,000 |
| 24 Apr 2024 | 1.230 | 1.400 | 1.200 | 1.370 | 1.370 | 143,792,258 |
| 23 Apr 2024 | 1.140 | 1.240 | 1.130 | 1.210 | 1.210 | 54,005,993 |
| 22 Apr 2024 | 1.130 | 1.180 | 1.120 | 1.130 | 1.130 | 37,559,934 |
| 19 Apr 2024 | 1.200 | 1.200 | 1.100 | 1.120 | 1.120 | 110,971,000 |
| 18 Apr 2024 | 1.350 | 1.390 | 1.290 | 1.360 | 1.360 | 71,540,000 |
| 17 Apr 2024 | 1.270 | 1.390 | 1.230 | 1.350 | 1.350 | 50,997,000 |
| 16 Apr 2024 | 1.320 | 1.320 | 1.220 | 1.250 | 1.250 | 42,082,980 |
| 15 Apr 2024 | 1.370 | 1.370 | 1.320 | 1.330 | 1.330 | 18,283,780 |
| 12 Apr 2024 | 1.420 | 1.430 | 1.370 | 1.370 | 1.370 | 15,830,000 |
| 11 Apr 2024 | 1.400 | 1.440 | 1.380 | 1.430 | 1.430 | 20,102,500 |
| 10 Apr 2024 | 1.500 | 1.510 | 1.420 | 1.430 | 1.430 | 28,473,000 |
| 09 Apr 2024 | 1.420 | 1.490 | 1.410 | 1.480 | 1.480 | 22,307,745 |
| 08 Apr 2024 | 1.450 | 1.470 | 1.340 | 1.410 | 1.410 | 38,479,300 |
| 05 Apr 2024 | 1.450 | 1.460 | 1.400 | 1.440 | 1.440 | 18,073,220 |
| 03 Apr 2024 | 1.610 | 1.620 | 1.400 | 1.450 | 1.450 | 141,986,350 |
| 02 Apr 2024 | 1.920 | 1.960 | 1.590 | 1.610 | 1.610 | 162,664,440 |
| 28 Mar 2024 | 1.900 | 2.000 | 1.880 | 1.920 | 1.920 | 31,392,000 |
| 27 Mar 2024 | 2.010 | 2.010 | 1.880 | 1.890 | 1.890 | 25,588,000 |
| 26 Mar 2024 | 2.030 | 2.050 | 1.960 | 2.010 | 2.010 | 22,537,000 |
| 25 Mar 2024 | 2.050 | 2.090 | 2.000 | 2.030 | 2.030 | 15,185,000 |
| 22 Mar 2024 | 2.190 | 2.190 | 2.040 | 2.050 | 2.050 | 29,538,350 |
| 21 Mar 2024 | 2.220 | 2.290 | 2.190 | 2.200 | 2.200 | 22,402,620 |
| 20 Mar 2024 | 2.140 | 2.190 | 2.100 | 2.180 | 2.180 | 14,878,250 |
| 19 Mar 2024 | 2.200 | 2.200 | 2.090 | 2.120 | 2.120 | 16,223,000 |
| 18 Mar 2024 | 2.130 | 2.220 | 2.070 | 2.210 | 2.210 | 17,521,210 |
| 15 Mar 2024 | 2.100 | 2.150 | 2.060 | 2.120 | 2.120 | 19,178,000 |
| 14 Mar 2024 | 2.250 | 2.300 | 2.130 | 2.160 | 2.160 | 28,152,047 |
| 13 Mar 2024 | 2.270 | 2.310 | 2.210 | 2.260 | 2.260 | 38,545,150 |
| 12 Mar 2024 | 2.190 | 2.270 | 2.170 | 2.250 | 2.250 | 48,249,000 |
| 11 Mar 2024 | 1.980 | 2.170 | 1.980 | 2.160 | 2.160 | 29,098,500 |
| 08 Mar 2024 | 1.950 | 2.040 | 1.950 | 1.980 | 1.980 | 16,342,005 |
| 07 Mar 2024 | 2.020 | 2.030 | 1.920 | 1.930 | 1.930 | 13,834,505 |
| 06 Mar 2024 | 1.950 | 2.030 | 1.930 | 2.010 | 2.010 | 11,625,850 |
| 05 Mar 2024 | 2.050 | 2.050 | 1.940 | 1.950 | 1.950 | 26,958,482 |
| 04 Mar 2024 | 2.110 | 2.130 | 2.000 | 2.080 | 2.080 | 17,856,000 |
| 01 Mar 2024 | 2.110 | 2.140 | 2.060 | 2.100 | 2.100 | 20,038,000 |
| 29 Feb 2024 | 2.060 | 2.170 | 2.040 | 2.110 | 2.110 | 30,470,912 |
| 28 Feb 2024 | 2.200 | 2.210 | 2.050 | 2.060 | 2.060 | 34,132,464 |
| 27 Feb 2024 | 2.150 | 2.230 | 2.070 | 2.220 | 2.220 | 33,051,292 |
| 26 Feb 2024 | 2.090 | 2.190 | 2.050 | 2.130 | 2.130 | 34,137,050 |
| 23 Feb 2024 | 2.020 | 2.200 | 2.010 | 2.090 | 2.090 | 63,647,237 |
| 22 Feb 2024 | 1.970 | 2.000 | 1.920 | 2.000 | 2.000 | 18,588,000 |
| 21 Feb 2024 | 1.830 | 2.020 | 1.800 | 1.960 | 1.960 | 36,847,289 |
| 20 Feb 2024 | 1.840 | 1.860 | 1.790 | 1.840 | 1.840 | 10,722,000 |
| 19 Feb 2024 | 1.910 | 1.910 | 1.810 | 1.830 | 1.830 | 14,496,187 |
| 16 Feb 2024 | 1.750 | 1.920 | 1.730 | 1.920 | 1.920 | 15,259,001 |
| 15 Feb 2024 | 1.740 | 1.770 | 1.700 | 1.750 | 1.750 | 7,771,570 |
| 14 Feb 2024 | 1.720 | 1.770 | 1.660 | 1.760 | 1.760 | 7,299,000 |
| 09 Feb 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 08 Feb 2024 | 1.750 | 1.860 | 1.740 | 1.830 | 1.830 | 13,566,501 |
| 07 Feb 2024 | 1.810 | 1.880 | 1.770 | 1.780 | 1.780 | 21,726,821 |
| 06 Feb 2024 | 1.690 | 1.820 | 1.650 | 1.790 | 1.790 | 23,580,952 |
| 05 Feb 2024 | 1.680 | 1.710 | 1.600 | 1.670 | 1.670 | 21,453,582 |
| 02 Feb 2024 | 1.770 | 1.850 | 1.680 | 1.710 | 1.710 | 20,476,000 |
| 01 Feb 2024 | 1.730 | 1.810 | 1.690 | 1.760 | 1.760 | 21,116,006 |
| 31 Jan 2024 | 1.780 | 1.810 | 1.700 | 1.730 | 1.730 | 19,426,000 |
| 30 Jan 2024 | 1.820 | 1.830 | 1.760 | 1.780 | 1.780 | 17,528,000 |
| 29 Jan 2024 | 1.870 | 1.930 | 1.840 | 1.850 | 1.850 | 17,108,900 |
| 26 Jan 2024 | 1.950 | 1.960 | 1.840 | 1.870 | 1.870 | 25,866,000 |
| 25 Jan 2024 | 2.000 | 2.000 | 1.880 | 1.960 | 1.960 | 27,986,000 |
| 24 Jan 2024 | 1.990 | 2.010 | 1.850 | 1.980 | 1.980 | 49,687,482 |
| 23 Jan 2024 | 1.770 | 1.950 | 1.750 | 1.900 | 1.900 | 52,999,000 |
| 22 Jan 2024 | 1.940 | 2.030 | 1.720 | 1.750 | 1.750 | 89,822,343 |
| 19 Jan 2024 | 2.010 | 2.030 | 1.820 | 1.880 | 1.880 | 55,427,030 |
| 18 Jan 2024 | 1.970 | 2.030 | 1.950 | 2.020 | 2.020 | 33,296,000 |
| 17 Jan 2024 | 2.250 | 2.250 | 1.910 | 1.980 | 1.980 | 63,026,792 |
| 16 Jan 2024 | 2.290 | 2.310 | 2.190 | 2.240 | 2.240 | 22,923,484 |
| 15 Jan 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | - |
| 12 Jan 2024 | 2.460 | 2.460 | 2.330 | 2.360 | 2.360 | 19,936,000 |
| 11 Jan 2024 | 2.400 | 2.480 | 2.370 | 2.460 | 2.460 | 13,093,196 |
| 10 Jan 2024 | 2.430 | 2.440 | 2.350 | 2.380 | 2.380 | 12,668,000 |
| 09 Jan 2024 | 2.500 | 2.540 | 2.420 | 2.430 | 2.430 | 11,314,900 |
| 08 Jan 2024 | 2.590 | 2.590 | 2.450 | 2.500 | 2.500 | 15,938,618 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.