WeRide Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.230	20.080	19.230	19.480	19.480	5,322,528
2026-04-29	20.500	20.680	19.340	19.640	19.640	5,762,377
2026-04-28	21.780	21.780	20.460	20.600	20.600	4,903,075
2026-04-27	20.700	22.000	20.300	21.800	21.800	5,115,344
2026-04-24	20.480	20.480	19.010	20.220	20.220	5,106,693
2026-04-23	21.500	21.600	20.740	20.900	20.900	4,984,787
2026-04-22	20.900	21.820	20.900	21.600	21.600	4,697,721
2026-04-21	22.000	22.000	21.320	21.740	21.740	4,672,708
2026-04-20	21.400	21.940	20.800	21.480	21.480	4,436,991
2026-04-17	21.800	21.800	20.680	20.820	20.820	4,417,628
2026-04-16	20.760	21.700	20.760	21.560	21.560	4,410,026
2026-04-15	20.480	21.180	20.240	20.760	20.760	4,482,371
2026-04-14	20.040	20.340	19.880	20.180	20.180	4,499,484
2026-04-13	20.920	20.920	19.430	20.080	20.080	5,139,089
2026-04-10	20.000	20.580	19.500	20.000	20.000	5,094,873
2026-04-09	21.000	21.000	20.060	20.180	20.180	4,995,306
2026-04-08	21.000	22.180	20.420	21.400	21.400	3,936,453
2026-04-02	20.840	21.360	20.160	20.660	20.660	2,749,247
2026-04-01	21.300	21.800	20.580	20.720	20.720	4,218,700
2026-03-31	19.000	20.420	19.000	20.220	20.220	8,525,900
2026-03-30	19.280	19.950	18.020	19.820	19.820	10,591,700
2026-03-27	19.750	19.780	19.340	19.610	19.610	1,875,250
2026-03-26	19.770	19.770	18.770	18.840	18.840	1,216,500
2026-03-25	19.700	20.500	19.650	20.300	20.300	3,964,952
2026-03-24	17.460	18.240	17.460	18.240	18.240	1,430,200
2026-03-23	16.130	17.480	15.910	17.410	17.410	2,503,700
2026-03-20	16.310	16.420	15.700	16.130	16.130	1,457,500
2026-03-19	16.300	16.450	16.020	16.390	16.390	1,232,000
2026-03-18	16.950	16.980	16.560	16.730	16.730	1,459,047
2026-03-17	17.140	17.340	16.670	16.950	16.950	1,607,780
2026-03-16	17.360	17.360	16.670	17.140	17.140	2,281,600
2026-03-13	17.800	17.840	17.320	17.360	17.360	1,933,100
2026-03-12	17.570	17.740	17.480	17.650	17.650	1,924,200
2026-03-11	17.520	17.910	17.450	17.570	17.570	2,256,800
2026-03-10	16.420	16.640	16.100	16.400	16.400	1,259,400
2026-03-09	16.040	16.480	15.710	16.420	16.420	1,625,000
2026-03-06	17.190	17.550	17.120	17.240	17.240	451,500
2026-03-05	16.900	17.470	16.900	17.280	17.280	967,300
2026-03-04	16.620	16.660	15.980	16.280	16.280	1,187,927
2026-03-03	17.410	17.600	16.500	16.660	16.660	1,839,900
2026-03-02	17.700	18.060	17.220	17.310	17.310	2,564,080
2026-02-27	18.990	18.990	17.870	17.870	17.870	5,842,000
2026-02-26	19.250	19.250	18.670	18.710	18.710	1,234,122
2026-02-25	19.200	19.590	18.950	19.050	19.050	1,456,300
2026-02-24	19.250	19.350	18.870	19.160	19.160	1,187,800
2026-02-23	18.800	19.850	18.800	19.150	19.150	2,051,200
2026-02-20	19.000	19.200	18.680	18.770	18.770	1,441,500
2026-02-16	19.840	20.120	19.660	20.100	20.100	133,600
2026-02-13	19.940	19.960	19.800	19.840	19.840	632,900
2026-02-12	20.160	20.740	19.850	20.260	20.260	2,140,400
2026-02-11	21.300	21.300	20.840	21.100	21.100	1,006,500
2026-02-10	20.720	21.500	20.720	21.300	21.300	618,100
2026-02-09	21.000	21.000	20.320	20.700	20.700	1,274,200
2026-02-06	19.000	19.500	19.000	19.370	19.370	1,032,710
2026-02-05	19.500	19.740	18.800	19.360	19.360	1,936,900
2026-02-04	19.930	20.260	19.800	20.000	20.000	770,400
2026-02-03	20.760	21.500	20.400	20.400	20.400	916,135
2026-02-02	21.120	21.120	20.500	20.600	20.600	656,000
2026-01-30	21.820	21.900	21.380	21.620	21.620	808,611
2026-01-29	23.000	23.000	22.380	22.740	22.740	1,220,400

← NewerPage 3 of 4 · 237 trading daysOlder →

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.