WeRide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	22.820	23.500	22.820	23.280	23.280	708,200
2026-01-27	22.740	23.000	22.520	22.800	22.800	464,500
2026-01-26	23.200	23.200	22.680	22.820	22.820	898,365
2026-01-23	23.480	24.140	23.480	23.720	23.720	740,711
2026-01-22	23.000	23.400	22.500	22.780	22.780	805,000
2026-01-21	22.200	22.760	22.100	22.560	22.560	921,257
2026-01-20	23.560	23.680	23.260	23.440	23.440	942,700
2026-01-19	23.640	24.040	23.020	23.760	23.760	647,400
2026-01-16	23.600	24.900	23.260	23.500	23.500	1,294,400
2026-01-15	23.380	23.800	23.140	23.580	23.580	1,213,795
2026-01-14	23.100	23.640	22.800	23.300	23.300	2,823,048
2026-01-13	25.480	25.660	24.880	25.160	25.160	850,400
2026-01-12	25.720	25.720	25.000	25.480	25.480	1,234,429
2026-01-09	25.160	25.960	25.120	25.800	25.800	1,041,460
2026-01-08	25.780	25.780	24.860	25.080	25.080	866,700
2026-01-07	25.300	25.980	25.200	25.520	25.520	1,021,643
2026-01-06	25.120	25.680	24.960	25.260	25.260	1,152,600
2026-01-05	24.000	24.660	23.960	24.280	24.280	1,081,300
2026-01-02	22.900	23.700	22.520	23.360	23.360	717,300
2025-12-31	22.980	23.380	22.760	23.000	23.000	348,100
2025-12-30	22.300	23.140	22.200	22.580	22.580	816,480
2025-12-29	23.200	23.200	22.300	22.300	22.300	946,400
2025-12-24	23.500	23.680	22.800	23.680	23.680	567,600
2025-12-23	23.960	23.960	23.040	23.420	23.420	460,900
2025-12-22	22.860	24.040	22.860	24.000	24.000	1,344,400
2025-12-19	22.280	22.840	22.280	22.700	22.700	1,152,500
2025-12-18	22.100	22.580	22.000	22.540	22.540	898,400
2025-12-17	21.940	22.980	21.940	22.980	22.980	545,400
2025-12-16	22.080	22.100	21.660	21.920	21.920	755,700
2025-12-15	22.540	22.680	22.140	22.200	22.200	443,000
2025-12-12	23.080	23.340	22.600	23.160	23.160	853,200
2025-12-11	22.920	24.040	22.900	23.940	23.940	1,523,944
2025-12-10	22.800	23.100	22.020	22.820	22.820	429,400
2025-12-09	23.860	23.900	23.000	23.720	23.720	1,017,300
2025-12-08	24.560	24.660	23.520	23.840	23.840	886,800
2025-12-05	24.000	24.760	23.960	24.720	24.720	1,318,014
2025-12-04	23.400	23.640	22.880	23.500	23.500	841,900
2025-12-03	22.220	23.540	22.220	23.120	23.120	1,820,272
2025-12-02	21.820	22.440	21.660	22.060	22.060	766,100
2025-12-01	20.800	22.220	20.800	21.740	21.740	1,745,109
2025-11-28	20.260	20.680	20.180	20.660	20.660	447,300
2025-11-27	20.400	20.960	20.100	20.260	20.260	367,000
2025-11-26	20.600	20.880	19.990	20.000	20.000	448,500
2025-11-25	21.800	21.800	20.600	20.880	20.880	1,287,200
2025-11-24	18.700	21.200	18.700	20.520	20.520	3,007,100
2025-11-21	18.950	18.950	18.530	18.700	18.700	1,842,100
2025-11-20	19.000	19.240	18.920	19.060	19.060	1,966,100
2025-11-19	18.380	18.760	18.370	18.640	18.640	832,000
2025-11-18	19.140	19.140	18.480	18.480	18.480	2,399,500
2025-11-17	19.000	20.400	18.830	19.670	19.670	3,356,100
2025-11-14	19.460	19.870	19.010	19.800	19.800	2,600,400
2025-11-13	21.200	21.200	20.500	20.700	20.700	1,244,780
2025-11-12	21.500	21.500	20.800	21.200	21.200	1,504,696
2025-11-11	21.160	21.600	20.860	21.600	21.600	1,865,400
2025-11-10	21.140	21.960	20.000	21.120	21.120	3,195,700
2025-11-07	23.260	23.260	21.120	21.120	21.120	4,007,620
2025-11-06	24.980	24.980	23.000	24.400	24.400	16,900,938

← NewerPage 4 of 4 · 237 trading days

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.