WeRide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 15.260 | 15.610 | 15.240 | 15.350 | 15.350 | 609,420 |
| 2026-07-28 | 14.370 | 14.900 | 14.370 | 14.640 | 14.640 | 524,054 |
| 2026-07-27 | 14.500 | 14.500 | 13.850 | 14.280 | 14.280 | 1,012,816 |
| 2026-07-24 | 14.550 | 15.020 | 14.550 | 14.820 | 14.820 | 603,589 |
| 2026-07-23 | 15.100 | 15.440 | 14.840 | 15.400 | 15.400 | 1,117,019 |
| 2026-07-22 | 15.400 | 15.460 | 15.090 | 15.160 | 15.160 | 528,325 |
| 2026-07-21 | 15.920 | 15.920 | 15.210 | 15.490 | 15.490 | 704,247 |
| 2026-07-20 | 15.900 | 16.300 | 15.590 | 15.920 | 15.920 | 745,400 |
| 2026-07-17 | 16.040 | 16.170 | 14.990 | 15.290 | 15.290 | 1,464,200 |
| 2026-07-16 | 16.300 | 16.660 | 16.000 | 16.410 | 16.410 | 614,300 |
| 2026-07-15 | 15.850 | 16.680 | 15.750 | 16.300 | 16.300 | 1,461,400 |
| 2026-07-14 | 14.600 | 15.400 | 14.560 | 15.280 | 15.280 | 1,385,209 |
| 2026-07-13 | 14.400 | 14.640 | 13.990 | 14.300 | 14.300 | 333,400 |
| 2026-07-10 | 14.460 | 14.850 | 14.150 | 14.300 | 14.300 | 695,600 |
| 2026-07-09 | 14.200 | 14.420 | 13.950 | 14.120 | 14.120 | 839,500 |
| 2026-07-08 | 15.010 | 15.010 | 14.170 | 14.420 | 14.420 | 471,000 |
| 2026-07-07 | 14.750 | 14.980 | 14.500 | 14.610 | 14.610 | 339,300 |
| 2026-07-06 | 14.690 | 14.810 | 14.230 | 14.720 | 14.720 | 586,700 |
| 2026-07-03 | 14.500 | 14.990 | 14.300 | 14.690 | 14.690 | 1,227,000 |
| 2026-07-02 | 14.570 | 15.000 | 14.310 | 14.560 | 14.560 | 1,799,000 |
| 2026-06-30 | 14.850 | 14.900 | 14.200 | 14.470 | 14.470 | 1,387,000 |
| 2026-06-29 | 13.690 | 14.560 | 13.690 | 14.320 | 14.320 | 1,354,000 |
| 2026-06-26 | 14.330 | 14.350 | 13.620 | 13.650 | 13.650 | 838,853 |
| 2026-06-25 | 15.020 | 15.020 | 14.300 | 14.660 | 14.660 | 793,000 |
| 2026-06-24 | 15.280 | 15.470 | 14.620 | 15.200 | 15.200 | 1,127,859 |
| 2026-06-23 | 16.100 | 16.100 | 15.150 | 15.270 | 15.270 | 1,079,400 |
| 2026-06-22 | 16.720 | 16.720 | 15.930 | 16.720 | 16.720 | 851,570 |
| 2026-06-18 | 16.900 | 17.050 | 16.500 | 17.050 | 17.050 | 1,527,800 |
| 2026-06-17 | 17.090 | 17.090 | 16.190 | 16.910 | 16.910 | 1,593,900 |
| 2026-06-16 | 17.170 | 19.990 | 17.000 | 17.200 | 17.200 | 6,544,361 |
| 2026-06-15 | 16.900 | 17.150 | 16.200 | 16.610 | 16.610 | 880,736 |
| 2026-06-12 | 16.830 | 16.990 | 16.480 | 16.840 | 16.840 | 865,660 |
| 2026-06-11 | 16.430 | 16.560 | 15.740 | 16.240 | 16.240 | 1,060,199 |
| 2026-06-10 | 17.000 | 17.040 | 16.300 | 16.640 | 16.640 | 2,038,741 |
| 2026-06-09 | 17.130 | 18.000 | 17.100 | 17.300 | 17.300 | 1,770,417 |
| 2026-06-08 | 17.680 | 17.680 | 16.850 | 17.100 | 17.100 | 2,306,900 |
| 2026-06-05 | 19.900 | 19.900 | 17.820 | 17.980 | 17.980 | 2,813,210 |
| 2026-06-04 | 21.200 | 21.840 | 19.480 | 19.900 | 19.900 | 3,835,330 |
| 2026-06-03 | 21.240 | 21.300 | 20.280 | 21.200 | 21.200 | 4,870,060 |
| 2026-06-02 | 20.400 | 21.600 | 20.380 | 21.280 | 21.280 | 2,509,400 |
| 2026-06-01 | 20.620 | 21.180 | 19.760 | 20.980 | 20.980 | 3,907,100 |
| 2026-05-29 | 19.980 | 20.660 | 19.250 | 20.660 | 20.660 | 5,053,100 |
| 2026-05-28 | 19.000 | 19.990 | 18.930 | 19.980 | 19.980 | 5,225,875 |
| 2026-05-27 | 19.840 | 20.020 | 19.390 | 19.900 | 19.900 | 4,860,244 |
| 2026-05-26 | 19.400 | 20.220 | 19.240 | 19.840 | 19.840 | 4,640,237 |
| 2026-05-22 | 19.700 | 19.860 | 19.280 | 19.770 | 19.770 | 4,829,954 |
| 2026-05-21 | 18.600 | 20.020 | 18.600 | 19.410 | 19.410 | 4,777,000 |
| 2026-05-20 | 17.780 | 18.090 | 17.200 | 18.090 | 18.090 | 5,882,898 |
| 2026-05-19 | 18.690 | 18.690 | 18.100 | 18.320 | 18.320 | 4,510,664 |
| 2026-05-18 | 18.900 | 19.590 | 18.280 | 18.880 | 18.880 | 5,568,121 |
| 2026-05-15 | 20.160 | 20.780 | 19.640 | 19.720 | 19.720 | 5,013,213 |
| 2026-05-14 | 20.320 | 20.580 | 19.700 | 20.240 | 20.240 | 5,957,160 |
| 2026-05-13 | 20.400 | 20.660 | 19.810 | 20.660 | 20.660 | 5,056,412 |
| 2026-05-12 | 20.060 | 21.060 | 20.060 | 20.760 | 20.760 | 4,987,209 |
| 2026-05-11 | 19.680 | 20.380 | 19.550 | 20.000 | 20.000 | 5,046,714 |
| 2026-05-08 | 19.890 | 19.890 | 18.880 | 19.680 | 19.680 | 5,211,209 |
| 2026-05-07 | 20.000 | 20.600 | 19.760 | 20.100 | 20.100 | 4,992,729 |
| 2026-05-06 | 20.020 | 20.240 | 19.590 | 20.000 | 20.000 | 5,084,339 |
| 2026-05-05 | 20.880 | 20.880 | 19.870 | 20.020 | 20.020 | 5,073,288 |
| 2026-05-04 | 20.360 | 20.520 | 19.850 | 20.280 | 20.280 | 4,986,124 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.