Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 5,525,342 |
| 2024-08-09 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 7,108,000 |
| 2024-08-08 | 1.170 | 1.230 | 1.160 | 1.190 | 1.190 | 14,246,559 |
| 2024-08-07 | 1.180 | 1.200 | 1.160 | 1.180 | 1.180 | 7,779,147 |
| 2024-08-06 | 1.180 | 1.200 | 1.150 | 1.170 | 1.170 | 10,509,000 |
| 2024-08-05 | 1.180 | 1.240 | 1.160 | 1.160 | 1.160 | 24,212,200 |
| 2024-08-02 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 10,114,000 |
| 2024-08-01 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 5,618,890 |
| 2024-07-31 | 1.160 | 1.240 | 1.150 | 1.220 | 1.220 | 14,289,926 |
| 2024-07-30 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 10,547,500 |
| 2024-07-29 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 8,655,000 |
| 2024-07-26 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 12,888,000 |
| 2024-07-25 | 1.180 | 1.200 | 1.150 | 1.190 | 1.190 | 14,628,000 |
| 2024-07-24 | 1.210 | 1.230 | 1.140 | 1.180 | 1.180 | 69,562,000 |
| 2024-07-23 | 1.410 | 1.410 | 1.200 | 1.210 | 1.210 | 69,803,000 |
| 2024-07-22 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 13,920,000 |
| 2024-07-19 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 8,006,000 |
| 2024-07-18 | 1.470 | 1.480 | 1.430 | 1.430 | 1.430 | 9,025,000 |
| 2024-07-17 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 11,243,436 |
| 2024-07-16 | 1.440 | 1.450 | 1.410 | 1.450 | 1.450 | 7,775,500 |
| 2024-07-15 | 1.490 | 1.490 | 1.440 | 1.440 | 1.440 | 6,923,624 |
| 2024-07-12 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 13,812,000 |
| 2024-07-11 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 13,970,000 |
| 2024-07-10 | 1.400 | 1.460 | 1.400 | 1.450 | 1.450 | 18,417,000 |
| 2024-07-09 | 1.360 | 1.410 | 1.360 | 1.400 | 1.400 | 7,613,000 |
| 2024-07-08 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 9,422,247 |
| 2024-07-05 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 9,455,000 |
| 2024-07-04 | 1.450 | 1.460 | 1.410 | 1.430 | 1.430 | 9,372,000 |
| 2024-07-03 | 1.360 | 1.450 | 1.360 | 1.440 | 1.440 | 20,291,001 |
| 2024-07-02 | 1.380 | 1.420 | 1.350 | 1.360 | 1.360 | 17,189,699 |
| 2024-06-28 | 1.390 | 1.430 | 1.370 | 1.380 | 1.380 | 17,036,700 |
| 2024-06-27 | 1.500 | 1.500 | 1.390 | 1.390 | 1.390 | 21,597,500 |
| 2024-06-26 | 1.490 | 1.510 | 1.450 | 1.500 | 1.500 | 13,631,000 |
| 2024-06-25 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 41,298,010 |
| 2024-06-24 | 1.530 | 1.530 | 1.460 | 1.500 | 1.500 | 10,675,000 |
| 2024-06-21 | 1.510 | 1.520 | 1.470 | 1.520 | 1.520 | 29,179,282 |
| 2024-06-20 | 1.580 | 1.590 | 1.500 | 1.510 | 1.510 | 18,873,000 |
| 2024-06-19 | 1.520 | 1.600 | 1.520 | 1.580 | 1.580 | 31,590,000 |
| 2024-06-18 | 1.520 | 1.570 | 1.480 | 1.520 | 1.520 | 20,153,000 |
| 2024-06-17 | 1.540 | 1.550 | 1.500 | 1.520 | 1.520 | 23,008,736 |
| 2024-06-14 | 1.440 | 1.580 | 1.390 | 1.540 | 1.540 | 79,665,637 |
| 2024-06-13 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 21,814,806 |
| 2024-06-12 | 1.420 | 1.430 | 1.370 | 1.380 | 1.380 | 15,328,000 |
| 2024-06-11 | 1.400 | 1.430 | 1.380 | 1.420 | 1.420 | 21,109,090 |
| 2024-06-07 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 22,100,663 |
| 2024-06-06 | 1.520 | 1.540 | 1.460 | 1.470 | 1.470 | 24,009,000 |
| 2024-06-05 | 1.530 | 1.560 | 1.490 | 1.500 | 1.500 | 15,480,000 |
| 2024-06-04 | 1.480 | 1.550 | 1.480 | 1.530 | 1.530 | 17,330,750 |
| 2024-06-03 | 1.500 | 1.530 | 1.480 | 1.490 | 1.490 | 17,855,000 |
| 2024-05-31 | 1.560 | 1.580 | 1.450 | 1.470 | 1.470 | 33,673,500 |
| 2024-05-30 | 1.520 | 1.550 | 1.500 | 1.510 | 1.510 | 11,436,250 |
| 2024-05-29 | 1.530 | 1.580 | 1.510 | 1.520 | 1.520 | 21,439,500 |
| 2024-05-28 | 1.620 | 1.620 | 1.530 | 1.540 | 1.540 | 23,285,000 |
| 2024-05-27 | 1.580 | 1.610 | 1.470 | 1.600 | 1.600 | 41,498,500 |
| 2024-05-24 | 1.600 | 1.640 | 1.550 | 1.580 | 1.580 | 48,862,000 |
| 2024-05-23 | 1.670 | 1.670 | 1.610 | 1.620 | 1.620 | 44,723,533 |
| 2024-05-22 | 1.690 | 1.720 | 1.660 | 1.680 | 1.680 | 44,210,934 |
| 2024-05-21 | 1.800 | 1.800 | 1.660 | 1.670 | 1.670 | 87,329,934 |
| 2024-05-20 | 1.750 | 1.830 | 1.750 | 1.810 | 1.810 | 69,766,000 |
| 2024-05-17 | 1.830 | 1.830 | 1.710 | 1.740 | 1.740 | 93,475,071 |
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.