Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.740 | 1.770 | 1.700 | 1.750 | 1.750 | 7,771,570 |
| 2024-02-14 | 1.720 | 1.770 | 1.660 | 1.760 | 1.760 | 7,299,000 |
| 2024-02-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,592,000 |
| 2024-02-08 | 1.750 | 1.860 | 1.740 | 1.830 | 1.830 | 13,566,501 |
| 2024-02-07 | 1.810 | 1.880 | 1.770 | 1.780 | 1.780 | 21,726,821 |
| 2024-02-06 | 1.690 | 1.820 | 1.650 | 1.790 | 1.790 | 23,580,952 |
| 2024-02-05 | 1.680 | 1.710 | 1.600 | 1.670 | 1.670 | 21,453,582 |
| 2024-02-02 | 1.770 | 1.850 | 1.680 | 1.710 | 1.710 | 20,476,000 |
| 2024-02-01 | 1.730 | 1.810 | 1.690 | 1.760 | 1.760 | 21,116,006 |
| 2024-01-31 | 1.780 | 1.810 | 1.700 | 1.730 | 1.730 | 19,426,000 |
| 2024-01-30 | 1.820 | 1.830 | 1.760 | 1.780 | 1.780 | 17,528,000 |
| 2024-01-29 | 1.870 | 1.930 | 1.840 | 1.850 | 1.850 | 17,108,900 |
| 2024-01-26 | 1.950 | 1.960 | 1.840 | 1.870 | 1.870 | 25,866,000 |
| 2024-01-25 | 2.000 | 2.000 | 1.880 | 1.960 | 1.960 | 27,986,000 |
| 2024-01-24 | 1.990 | 2.010 | 1.850 | 1.980 | 1.980 | 49,687,482 |
| 2024-01-23 | 1.770 | 1.950 | 1.750 | 1.900 | 1.900 | 52,999,000 |
| 2024-01-22 | 1.940 | 2.030 | 1.720 | 1.750 | 1.750 | 89,822,343 |
| 2024-01-19 | 2.010 | 2.030 | 1.820 | 1.880 | 1.880 | 55,427,030 |
| 2024-01-18 | 1.970 | 2.030 | 1.950 | 2.020 | 2.020 | 33,296,000 |
| 2024-01-17 | 2.250 | 2.250 | 1.910 | 1.980 | 1.980 | 63,026,792 |
| 2024-01-16 | 2.290 | 2.310 | 2.190 | 2.240 | 2.240 | 22,923,484 |
| 2024-01-15 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 18,721,664 |
| 2024-01-12 | 2.460 | 2.460 | 2.330 | 2.360 | 2.360 | 19,936,000 |
| 2024-01-11 | 2.400 | 2.480 | 2.370 | 2.460 | 2.460 | 13,093,196 |
| 2024-01-10 | 2.430 | 2.440 | 2.350 | 2.380 | 2.380 | 12,668,000 |
| 2024-01-09 | 2.500 | 2.540 | 2.420 | 2.430 | 2.430 | 11,314,900 |
| 2024-01-08 | 2.590 | 2.590 | 2.450 | 2.500 | 2.500 | 15,938,618 |
| 2024-01-05 | 2.640 | 2.680 | 2.580 | 2.590 | 2.590 | 8,933,234 |
| 2024-01-04 | 2.720 | 2.720 | 2.620 | 2.660 | 2.660 | 8,638,908 |
| 2024-01-03 | 2.740 | 2.740 | 2.690 | 2.700 | 2.700 | 7,538,349 |
| 2024-01-02 | 2.900 | 2.930 | 2.720 | 2.760 | 2.760 | 14,752,000 |
| 2023-12-29 | 2.890 | 2.930 | 2.830 | 2.880 | 2.880 | 15,012,802 |
| 2023-12-28 | 2.770 | 2.900 | 2.750 | 2.870 | 2.870 | 16,291,421 |
| 2023-12-27 | 2.740 | 2.790 | 2.690 | 2.750 | 2.750 | 9,348,000 |
| 2023-12-22 | 2.890 | 2.890 | 2.600 | 2.690 | 2.690 | 31,871,330 |
| 2023-12-21 | 2.770 | 2.870 | 2.710 | 2.850 | 2.850 | 7,529,902 |
| 2023-12-20 | 2.900 | 2.910 | 2.780 | 2.820 | 2.820 | 11,920,000 |
| 2023-12-19 | 2.900 | 2.940 | 2.790 | 2.840 | 2.840 | 17,531,000 |
| 2023-12-18 | 2.970 | 3.020 | 2.910 | 2.940 | 2.940 | 9,352,863 |
| 2023-12-15 | 2.900 | 3.040 | 2.900 | 2.990 | 2.990 | 18,515,896 |
| 2023-12-14 | 2.820 | 2.960 | 2.820 | 2.870 | 2.870 | 18,405,889 |
| 2023-12-13 | 3.100 | 3.110 | 2.650 | 2.770 | 2.770 | 53,460,142 |
| 2023-12-12 | 3.090 | 3.130 | 3.070 | 3.110 | 3.110 | 9,090,852 |
| 2023-12-11 | 3.090 | 3.130 | 2.970 | 3.090 | 3.090 | 12,530,479 |
| 2023-12-08 | 3.130 | 3.190 | 3.100 | 3.130 | 3.130 | 21,356,660 |
| 2023-12-07 | 3.140 | 3.140 | 3.080 | 3.130 | 3.130 | 7,251,159 |
| 2023-12-06 | 3.140 | 3.240 | 3.080 | 3.140 | 3.140 | 11,257,851 |
| 2023-12-05 | 3.210 | 3.210 | 3.050 | 3.110 | 3.110 | 20,851,306 |
| 2023-12-04 | 3.320 | 3.350 | 3.180 | 3.210 | 3.210 | 11,219,000 |
| 2023-12-01 | 3.320 | 3.380 | 3.290 | 3.320 | 3.320 | 11,284,000 |
| 2023-11-30 | 3.330 | 3.390 | 3.280 | 3.350 | 3.350 | 9,433,905 |
| 2023-11-29 | 3.430 | 3.440 | 3.310 | 3.330 | 3.330 | 15,342,775 |
| 2023-11-28 | 3.530 | 3.540 | 3.380 | 3.440 | 3.440 | 11,843,000 |
| 2023-11-27 | 3.600 | 3.600 | 3.520 | 3.530 | 3.530 | 10,279,508 |
| 2023-11-24 | 3.690 | 3.690 | 3.580 | 3.590 | 3.590 | 8,095,850 |
| 2023-11-23 | 3.640 | 3.720 | 3.560 | 3.720 | 3.720 | 9,830,700 |
| 2023-11-22 | 3.640 | 3.680 | 3.560 | 3.600 | 3.600 | 10,348,000 |
| 2023-11-21 | 3.680 | 3.750 | 3.640 | 3.660 | 3.660 | 16,938,577 |
| 2023-11-20 | 3.520 | 3.680 | 3.440 | 3.630 | 3.630 | 20,555,000 |
| 2023-11-17 | 3.600 | 3.610 | 3.470 | 3.510 | 3.510 | 17,424,000 |
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.