Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 4.050 | 4.080 | 3.810 | 3.830 | 3.830 | 23,655,259 |
| 2023-08-18 | 4.100 | 4.220 | 4.040 | 4.090 | 4.090 | 44,539,000 |
| 2023-08-17 | 3.960 | 4.160 | 3.880 | 4.140 | 4.140 | 36,617,000 |
| 2023-08-16 | 3.960 | 4.140 | 3.950 | 3.990 | 3.990 | 74,019,095 |
| 2023-08-15 | 3.900 | 3.920 | 3.750 | 3.830 | 3.830 | 10,088,081 |
| 2023-08-14 | 3.750 | 3.900 | 3.700 | 3.880 | 3.880 | 12,983,121 |
| 2023-08-11 | 3.930 | 3.930 | 3.760 | 3.820 | 3.820 | 15,729,962 |
| 2023-08-10 | 3.890 | 3.950 | 3.850 | 3.930 | 3.930 | 8,550,000 |
| 2023-08-09 | 3.850 | 3.930 | 3.810 | 3.930 | 3.930 | 13,128,127 |
| 2023-08-08 | 4.070 | 4.070 | 3.830 | 3.840 | 3.840 | 29,984,514 |
| 2023-08-07 | 4.130 | 4.130 | 4.000 | 4.110 | 4.110 | 16,725,743 |
| 2023-08-04 | 4.220 | 4.290 | 4.120 | 4.130 | 4.130 | 34,718,884 |
| 2023-08-03 | 4.050 | 4.200 | 4.000 | 4.140 | 4.140 | 17,799,984 |
| 2023-08-02 | 4.080 | 4.180 | 4.020 | 4.080 | 4.080 | 26,409,000 |
| 2023-08-01 | 4.200 | 4.330 | 4.060 | 4.140 | 4.140 | 39,286,000 |
| 2023-07-31 | 4.150 | 4.300 | 4.050 | 4.190 | 4.190 | 69,783,253 |
| 2023-07-28 | 3.810 | 4.040 | 3.780 | 4.000 | 4.000 | 48,702,117 |
| 2023-07-27 | 3.830 | 3.910 | 3.800 | 3.870 | 3.870 | 25,376,853 |
| 2023-07-26 | 3.740 | 3.830 | 3.730 | 3.800 | 3.800 | 11,676,991 |
| 2023-07-25 | 3.760 | 3.810 | 3.700 | 3.790 | 3.790 | 35,447,600 |
| 2023-07-24 | 3.640 | 3.640 | 3.530 | 3.590 | 3.590 | 15,867,085 |
| 2023-07-21 | 3.640 | 3.700 | 3.600 | 3.640 | 3.640 | 13,794,294 |
| 2023-07-20 | 3.750 | 3.810 | 3.640 | 3.650 | 3.650 | 18,297,639 |
| 2023-07-19 | 3.720 | 3.770 | 3.630 | 3.750 | 3.750 | 18,791,746 |
| 2023-07-18 | 3.870 | 3.870 | 3.660 | 3.710 | 3.710 | 22,884,950 |
| 2023-07-14 | 3.990 | 4.000 | 3.830 | 3.850 | 3.850 | 23,822,804 |
| 2023-07-13 | 3.980 | 4.080 | 3.880 | 3.930 | 3.930 | 64,715,831 |
| 2023-07-12 | 3.780 | 3.850 | 3.720 | 3.820 | 3.820 | 21,503,483 |
| 2023-07-11 | 3.720 | 3.760 | 3.680 | 3.730 | 3.730 | 7,964,127 |
| 2023-07-10 | 3.740 | 3.740 | 3.630 | 3.660 | 3.660 | 10,030,000 |
| 2023-07-07 | 3.730 | 3.770 | 3.580 | 3.630 | 3.630 | 33,376,160 |
| 2023-07-06 | 3.820 | 3.850 | 3.720 | 3.770 | 3.770 | 14,029,001 |
| 2023-07-05 | 3.920 | 3.950 | 3.780 | 3.860 | 3.860 | 16,822,250 |
| 2023-07-04 | 3.940 | 3.970 | 3.850 | 3.950 | 3.950 | 14,088,000 |
| 2023-07-03 | 3.850 | 3.980 | 3.850 | 3.930 | 3.930 | 15,529,229 |
| 2023-06-30 | 3.840 | 3.850 | 3.770 | 3.800 | 3.800 | 11,137,121 |
| 2023-06-29 | 3.980 | 3.980 | 3.800 | 3.820 | 3.820 | 14,078,000 |
| 2023-06-28 | 3.940 | 4.000 | 3.800 | 3.960 | 3.960 | 15,329,550 |
| 2023-06-27 | 3.870 | 4.040 | 3.830 | 3.920 | 3.920 | 16,880,220 |
| 2023-06-26 | 3.840 | 3.900 | 3.790 | 3.850 | 3.850 | 15,620,400 |
| 2023-06-23 | 3.850 | 3.880 | 3.740 | 3.840 | 3.840 | 8,564,000 |
| 2023-06-21 | 4.120 | 4.120 | 3.810 | 3.850 | 3.850 | 44,017,349 |
| 2023-06-20 | 4.300 | 4.350 | 4.130 | 4.160 | 4.160 | 20,859,000 |
| 2023-06-19 | 4.430 | 4.430 | 4.260 | 4.350 | 4.350 | 22,767,568 |
| 2023-06-16 | 4.390 | 4.500 | 4.280 | 4.440 | 4.440 | 36,552,599 |
| 2023-06-15 | 4.320 | 4.380 | 4.220 | 4.360 | 4.360 | 30,775,322 |
| 2023-06-14 | 4.250 | 4.440 | 4.200 | 4.230 | 4.230 | 48,670,965 |
| 2023-06-13 | 4.050 | 4.190 | 4.010 | 4.180 | 4.180 | 34,571,187 |
| 2023-06-12 | 4.070 | 4.070 | 3.950 | 4.060 | 4.060 | 9,220,251 |
| 2023-06-09 | 4.000 | 4.070 | 3.900 | 4.040 | 4.040 | 19,205,000 |
| 2023-06-08 | 4.060 | 4.060 | 3.900 | 3.960 | 3.960 | 17,682,250 |
| 2023-06-07 | 4.000 | 4.170 | 4.000 | 4.080 | 4.080 | 42,298,903 |
| 2023-06-06 | 4.010 | 4.010 | 3.840 | 3.890 | 3.890 | 15,137,000 |
| 2023-06-05 | 4.000 | 4.030 | 3.880 | 4.010 | 4.010 | 14,501,988 |
| 2023-06-02 | 4.000 | 4.050 | 3.930 | 3.980 | 3.980 | 34,446,750 |
| 2023-06-01 | 3.630 | 3.940 | 3.580 | 3.830 | 3.830 | 35,975,124 |
| 2023-05-31 | 3.720 | 3.720 | 3.530 | 3.630 | 3.630 | 38,330,947 |
| 2023-05-30 | 3.770 | 3.820 | 3.570 | 3.800 | 3.800 | 27,216,230 |
| 2023-05-29 | 3.780 | 3.850 | 3.700 | 3.720 | 3.720 | 14,064,000 |
| 2023-05-25 | 3.890 | 3.920 | 3.680 | 3.760 | 3.760 | 25,081,800 |
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.