Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.860 | 1.880 | 1.760 | 1.800 | 1.800 | 95,219,643 |
| 2024-05-14 | 1.820 | 1.890 | 1.770 | 1.780 | 1.780 | 143,166,109 |
| 2024-05-13 | 1.680 | 1.780 | 1.630 | 1.770 | 1.770 | 119,603,788 |
| 2024-05-10 | 1.650 | 1.720 | 1.630 | 1.670 | 1.670 | 118,704,000 |
| 2024-05-09 | 1.560 | 1.640 | 1.540 | 1.620 | 1.620 | 68,337,000 |
| 2024-05-08 | 1.630 | 1.640 | 1.510 | 1.540 | 1.540 | 93,628,257 |
| 2024-05-07 | 1.590 | 1.730 | 1.570 | 1.630 | 1.630 | 164,434,000 |
| 2024-05-06 | 1.580 | 1.680 | 1.540 | 1.580 | 1.580 | 169,599,000 |
| 2024-05-03 | 1.670 | 1.680 | 1.510 | 1.550 | 1.550 | 132,221,601 |
| 2024-05-02 | 1.390 | 1.660 | 1.390 | 1.590 | 1.590 | 165,113,700 |
| 2024-04-30 | 1.450 | 1.470 | 1.380 | 1.390 | 1.390 | 51,222,020 |
| 2024-04-29 | 1.450 | 1.520 | 1.410 | 1.440 | 1.440 | 151,473,000 |
| 2024-04-26 | 1.330 | 1.400 | 1.310 | 1.400 | 1.400 | 132,574,000 |
| 2024-04-25 | 1.360 | 1.360 | 1.260 | 1.330 | 1.330 | 66,925,000 |
| 2024-04-24 | 1.230 | 1.400 | 1.200 | 1.370 | 1.370 | 143,792,258 |
| 2024-04-23 | 1.140 | 1.240 | 1.130 | 1.210 | 1.210 | 54,005,993 |
| 2024-04-22 | 1.130 | 1.180 | 1.120 | 1.130 | 1.130 | 37,559,934 |
| 2024-04-19 | 1.200 | 1.200 | 1.100 | 1.120 | 1.120 | 110,971,000 |
| 2024-04-18 | 1.350 | 1.390 | 1.290 | 1.360 | 1.360 | 71,540,000 |
| 2024-04-17 | 1.270 | 1.390 | 1.230 | 1.350 | 1.350 | 50,997,000 |
| 2024-04-16 | 1.320 | 1.320 | 1.220 | 1.250 | 1.250 | 42,082,980 |
| 2024-04-15 | 1.370 | 1.370 | 1.320 | 1.330 | 1.330 | 18,283,780 |
| 2024-04-12 | 1.420 | 1.430 | 1.370 | 1.370 | 1.370 | 15,830,000 |
| 2024-04-11 | 1.400 | 1.440 | 1.380 | 1.430 | 1.430 | 20,102,500 |
| 2024-04-10 | 1.500 | 1.510 | 1.420 | 1.430 | 1.430 | 28,473,000 |
| 2024-04-09 | 1.420 | 1.490 | 1.410 | 1.480 | 1.480 | 22,307,745 |
| 2024-04-08 | 1.450 | 1.470 | 1.340 | 1.410 | 1.410 | 38,479,300 |
| 2024-04-05 | 1.450 | 1.460 | 1.400 | 1.440 | 1.440 | 18,073,220 |
| 2024-04-03 | 1.610 | 1.620 | 1.400 | 1.450 | 1.450 | 141,986,350 |
| 2024-04-02 | 1.920 | 1.960 | 1.590 | 1.610 | 1.610 | 162,664,440 |
| 2024-03-28 | 1.900 | 2.000 | 1.880 | 1.920 | 1.920 | 31,392,000 |
| 2024-03-27 | 2.010 | 2.010 | 1.880 | 1.890 | 1.890 | 25,588,000 |
| 2024-03-26 | 2.030 | 2.050 | 1.960 | 2.010 | 2.010 | 22,537,000 |
| 2024-03-25 | 2.050 | 2.090 | 2.000 | 2.030 | 2.030 | 15,185,000 |
| 2024-03-22 | 2.190 | 2.190 | 2.040 | 2.050 | 2.050 | 29,538,350 |
| 2024-03-21 | 2.220 | 2.290 | 2.190 | 2.200 | 2.200 | 22,402,620 |
| 2024-03-20 | 2.140 | 2.190 | 2.100 | 2.180 | 2.180 | 14,878,250 |
| 2024-03-19 | 2.200 | 2.200 | 2.090 | 2.120 | 2.120 | 16,223,000 |
| 2024-03-18 | 2.130 | 2.220 | 2.070 | 2.210 | 2.210 | 17,521,210 |
| 2024-03-15 | 2.100 | 2.150 | 2.060 | 2.120 | 2.120 | 19,178,000 |
| 2024-03-14 | 2.250 | 2.300 | 2.130 | 2.160 | 2.160 | 28,152,047 |
| 2024-03-13 | 2.270 | 2.310 | 2.210 | 2.260 | 2.260 | 38,545,150 |
| 2024-03-12 | 2.190 | 2.270 | 2.170 | 2.250 | 2.250 | 48,249,000 |
| 2024-03-11 | 1.980 | 2.170 | 1.980 | 2.160 | 2.160 | 29,098,500 |
| 2024-03-08 | 1.950 | 2.040 | 1.950 | 1.980 | 1.980 | 16,342,005 |
| 2024-03-07 | 2.020 | 2.030 | 1.920 | 1.930 | 1.930 | 13,834,505 |
| 2024-03-06 | 1.950 | 2.030 | 1.930 | 2.010 | 2.010 | 11,625,850 |
| 2024-03-05 | 2.050 | 2.050 | 1.940 | 1.950 | 1.950 | 26,958,482 |
| 2024-03-04 | 2.110 | 2.130 | 2.000 | 2.080 | 2.080 | 17,856,000 |
| 2024-03-01 | 2.110 | 2.140 | 2.060 | 2.100 | 2.100 | 20,038,000 |
| 2024-02-29 | 2.060 | 2.170 | 2.040 | 2.110 | 2.110 | 30,470,912 |
| 2024-02-28 | 2.200 | 2.210 | 2.050 | 2.060 | 2.060 | 34,132,464 |
| 2024-02-27 | 2.150 | 2.230 | 2.070 | 2.220 | 2.220 | 33,051,292 |
| 2024-02-26 | 2.090 | 2.190 | 2.050 | 2.130 | 2.130 | 34,137,050 |
| 2024-02-23 | 2.020 | 2.200 | 2.010 | 2.090 | 2.090 | 63,647,237 |
| 2024-02-22 | 1.970 | 2.000 | 1.920 | 2.000 | 2.000 | 18,588,000 |
| 2024-02-21 | 1.830 | 2.020 | 1.800 | 1.960 | 1.960 | 36,847,289 |
| 2024-02-20 | 1.840 | 1.860 | 1.790 | 1.840 | 1.840 | 10,722,000 |
| 2024-02-19 | 1.910 | 1.910 | 1.810 | 1.830 | 1.830 | 14,496,187 |
| 2024-02-16 | 1.750 | 1.920 | 1.730 | 1.920 | 1.920 | 15,259,001 |
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.