Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.800 | 3.820 | 3.640 | 3.680 | 3.680 | 9,939,319 |
| 2023-11-15 | 3.730 | 3.820 | 3.660 | 3.720 | 3.720 | 21,644,910 |
| 2023-11-14 | 3.700 | 3.700 | 3.520 | 3.590 | 3.590 | 12,078,850 |
| 2023-11-13 | 3.510 | 3.660 | 3.470 | 3.650 | 3.650 | 11,454,133 |
| 2023-11-10 | 3.580 | 3.600 | 3.470 | 3.490 | 3.490 | 13,552,500 |
| 2023-11-09 | 3.710 | 3.750 | 3.600 | 3.610 | 3.610 | 18,167,000 |
| 2023-11-08 | 3.640 | 3.870 | 3.630 | 3.730 | 3.730 | 31,959,500 |
| 2023-11-07 | 3.630 | 3.720 | 3.600 | 3.640 | 3.640 | 16,622,990 |
| 2023-11-06 | 3.450 | 3.730 | 3.450 | 3.710 | 3.710 | 47,692,500 |
| 2023-11-03 | 3.060 | 3.380 | 3.060 | 3.380 | 3.380 | 34,753,242 |
| 2023-11-02 | 3.080 | 3.150 | 3.010 | 3.030 | 3.030 | 10,431,470 |
| 2023-11-01 | 3.120 | 3.160 | 3.050 | 3.070 | 3.070 | 7,646,389 |
| 2023-10-31 | 3.160 | 3.170 | 3.080 | 3.140 | 3.140 | 5,585,001 |
| 2023-10-30 | 3.080 | 3.190 | 3.070 | 3.180 | 3.180 | 11,166,444 |
| 2023-10-27 | 3.070 | 3.130 | 3.010 | 3.080 | 3.080 | 20,094,466 |
| 2023-10-26 | 3.230 | 3.240 | 3.030 | 3.060 | 3.060 | 19,581,200 |
| 2023-10-25 | 3.290 | 3.340 | 3.190 | 3.230 | 3.230 | 8,724,700 |
| 2023-10-24 | 3.200 | 3.200 | 3.110 | 3.200 | 3.200 | 6,173,310 |
| 2023-10-20 | 3.250 | 3.270 | 3.170 | 3.200 | 3.200 | 7,703,750 |
| 2023-10-19 | 3.240 | 3.280 | 3.210 | 3.250 | 3.250 | 5,047,250 |
| 2023-10-18 | 3.340 | 3.340 | 3.260 | 3.280 | 3.280 | 8,401,709 |
| 2023-10-17 | 3.390 | 3.400 | 3.320 | 3.340 | 3.340 | 6,397,461 |
| 2023-10-16 | 3.390 | 3.410 | 3.310 | 3.340 | 3.340 | 10,117,700 |
| 2023-10-13 | 3.480 | 3.490 | 3.380 | 3.400 | 3.400 | 11,817,905 |
| 2023-10-12 | 3.510 | 3.600 | 3.510 | 3.570 | 3.570 | 13,285,830 |
| 2023-10-11 | 3.450 | 3.520 | 3.420 | 3.470 | 3.470 | 14,161,136 |
| 2023-10-10 | 3.300 | 3.460 | 3.300 | 3.380 | 3.380 | 11,115,080 |
| 2023-10-09 | 3.280 | 3.370 | 3.250 | 3.300 | 3.300 | 4,713,339 |
| 2023-10-06 | 3.230 | 3.310 | 3.230 | 3.290 | 3.290 | 3,918,000 |
| 2023-10-05 | 3.180 | 3.280 | 3.180 | 3.230 | 3.230 | 3,291,500 |
| 2023-10-04 | 3.300 | 3.300 | 3.160 | 3.180 | 3.180 | 5,612,297 |
| 2023-10-03 | 3.370 | 3.370 | 3.240 | 3.300 | 3.300 | 5,850,000 |
| 2023-09-29 | 3.310 | 3.440 | 3.310 | 3.390 | 3.390 | 4,605,000 |
| 2023-09-28 | 3.400 | 3.410 | 3.230 | 3.270 | 3.270 | 10,899,000 |
| 2023-09-27 | 3.380 | 3.430 | 3.350 | 3.370 | 3.370 | 10,678,000 |
| 2023-09-26 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 8,753,000 |
| 2023-09-25 | 3.550 | 3.560 | 3.430 | 3.440 | 3.440 | 6,100,000 |
| 2023-09-22 | 3.400 | 3.550 | 3.340 | 3.530 | 3.530 | 14,714,000 |
| 2023-09-21 | 3.600 | 3.600 | 3.360 | 3.420 | 3.420 | 24,000,284 |
| 2023-09-20 | 3.650 | 3.650 | 3.560 | 3.600 | 3.600 | 10,407,000 |
| 2023-09-19 | 3.660 | 3.680 | 3.580 | 3.640 | 3.640 | 14,407,000 |
| 2023-09-18 | 3.730 | 3.740 | 3.650 | 3.660 | 3.660 | 12,492,500 |
| 2023-09-15 | 3.800 | 3.810 | 3.680 | 3.730 | 3.730 | 15,736,782 |
| 2023-09-14 | 3.770 | 3.820 | 3.730 | 3.740 | 3.740 | 8,882,670 |
| 2023-09-13 | 3.870 | 3.880 | 3.750 | 3.770 | 3.770 | 17,845,000 |
| 2023-09-12 | 3.930 | 3.950 | 3.820 | 3.860 | 3.860 | 8,708,000 |
| 2023-09-11 | 3.880 | 3.960 | 3.800 | 3.930 | 3.930 | 14,986,000 |
| 2023-09-07 | 4.050 | 4.050 | 3.880 | 3.880 | 3.880 | 16,706,310 |
| 2023-09-06 | 4.160 | 4.160 | 3.900 | 4.040 | 4.040 | 37,854,000 |
| 2023-09-05 | 4.210 | 4.250 | 4.140 | 4.160 | 4.160 | 15,160,878 |
| 2023-09-04 | 4.150 | 4.230 | 4.100 | 4.200 | 4.200 | 24,121,000 |
| 2023-09-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-08-31 | 4.200 | 4.210 | 4.060 | 4.100 | 4.100 | 19,128,000 |
| 2023-08-30 | 4.210 | 4.250 | 4.110 | 4.130 | 4.130 | 37,659,000 |
| 2023-08-29 | 4.040 | 4.180 | 4.030 | 4.150 | 4.150 | 33,335,910 |
| 2023-08-28 | 4.090 | 4.200 | 3.990 | 4.040 | 4.040 | 33,307,769 |
| 2023-08-25 | 3.980 | 4.030 | 3.890 | 3.900 | 3.900 | 15,180,000 |
| 2023-08-24 | 3.900 | 4.080 | 3.900 | 4.050 | 4.050 | 25,760,660 |
| 2023-08-23 | 3.910 | 3.960 | 3.790 | 3.880 | 3.880 | 19,210,000 |
| 2023-08-22 | 3.900 | 4.020 | 3.800 | 3.940 | 3.940 | 27,254,000 |
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.