Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 3.930 | 3.950 | 3.850 | 3.870 | 3.870 | 13,938,000 |
| 2023-05-23 | 4.110 | 4.140 | 3.970 | 4.000 | 4.000 | 18,680,000 |
| 2023-05-22 | 3.920 | 4.130 | 3.820 | 4.110 | 4.110 | 36,611,922 |
| 2023-05-19 | 3.930 | 3.930 | 3.830 | 3.900 | 3.900 | 21,273,900 |
| 2023-05-18 | 4.060 | 4.150 | 3.920 | 3.980 | 3.980 | 25,705,875 |
| 2023-05-17 | 4.180 | 4.190 | 3.980 | 3.980 | 3.980 | 26,250,500 |
| 2023-05-16 | 4.280 | 4.300 | 4.090 | 4.150 | 4.150 | 47,083,500 |
| 2023-05-15 | 3.690 | 4.290 | 3.660 | 4.250 | 4.250 | 94,864,602 |
| 2023-05-12 | 3.910 | 3.910 | 3.640 | 3.670 | 3.670 | 44,747,000 |
| 2023-05-11 | 3.920 | 3.940 | 3.680 | 3.720 | 3.720 | 32,136,333 |
| 2023-05-10 | 3.770 | 3.910 | 3.750 | 3.890 | 3.890 | 13,519,408 |
| 2023-05-09 | 3.950 | 3.950 | 3.750 | 3.770 | 3.770 | 26,322,000 |
| 2023-05-08 | 4.130 | 4.150 | 3.920 | 3.950 | 3.950 | 19,090,273 |
| 2023-05-05 | 3.940 | 4.160 | 3.930 | 4.090 | 4.090 | 29,357,000 |
| 2023-05-04 | 3.800 | 3.920 | 3.800 | 3.900 | 3.900 | 8,103,901 |
| 2023-05-03 | 3.910 | 3.910 | 3.750 | 3.800 | 3.800 | 12,643,000 |
| 2023-05-02 | 4.030 | 4.140 | 3.860 | 3.910 | 3.910 | 14,510,850 |
| 2023-04-28 | 3.980 | 4.090 | 3.950 | 4.020 | 4.020 | 19,619,000 |
| 2023-04-27 | 3.940 | 4.000 | 3.870 | 3.940 | 3.940 | 11,357,000 |
| 2023-04-26 | 3.800 | 3.990 | 3.800 | 3.950 | 3.950 | 13,756,094 |
| 2023-04-25 | 3.950 | 3.950 | 3.780 | 3.840 | 3.840 | 20,547,000 |
| 2023-04-24 | 3.910 | 4.020 | 3.910 | 3.990 | 3.990 | 20,309,000 |
| 2023-04-21 | 4.100 | 4.100 | 3.820 | 3.910 | 3.910 | 57,146,203 |
| 2023-04-20 | 4.150 | 4.170 | 4.070 | 4.100 | 4.100 | 18,334,687 |
| 2023-04-19 | 4.180 | 4.230 | 4.100 | 4.130 | 4.130 | 18,464,000 |
| 2023-04-18 | 4.340 | 4.340 | 4.130 | 4.190 | 4.190 | 29,222,400 |
| 2023-04-17 | 4.240 | 4.380 | 4.160 | 4.380 | 4.380 | 25,629,000 |
| 2023-04-14 | 4.320 | 4.430 | 4.130 | 4.240 | 4.240 | 44,544,401 |
| 2023-04-13 | 4.260 | 4.290 | 4.040 | 4.290 | 4.290 | 52,883,715 |
| 2023-04-12 | 4.740 | 4.760 | 4.280 | 4.310 | 4.310 | 121,512,501 |
| 2023-04-11 | 4.870 | 4.910 | 4.630 | 4.760 | 4.760 | 38,602,583 |
| 2023-04-06 | 4.590 | 4.850 | 4.550 | 4.820 | 4.820 | 43,503,087 |
| 2023-04-04 | 4.810 | 4.830 | 4.560 | 4.610 | 4.610 | 48,806,757 |
| 2023-04-03 | 4.810 | 4.810 | 4.560 | 4.780 | 4.780 | 84,593,432 |
| 2023-03-31 | 5.220 | 5.410 | 4.820 | 4.860 | 4.860 | 142,058,131 |
| 2023-03-30 | 5.700 | 5.840 | 5.490 | 5.550 | 5.550 | 46,019,386 |
| 2023-03-29 | 5.610 | 5.870 | 5.510 | 5.650 | 5.650 | 52,887,000 |
| 2023-03-28 | 5.520 | 5.540 | 5.330 | 5.410 | 5.410 | 39,028,750 |
| 2023-03-27 | 5.780 | 5.880 | 5.420 | 5.420 | 5.420 | 61,095,157 |
| 2023-03-24 | 5.600 | 5.930 | 5.550 | 5.720 | 5.720 | 85,282,086 |
| 2023-03-23 | 5.280 | 5.590 | 5.270 | 5.570 | 5.570 | 90,059,614 |
| 2023-03-22 | 5.320 | 5.460 | 5.150 | 5.210 | 5.210 | 49,004,800 |
| 2023-03-21 | 5.020 | 5.250 | 4.920 | 5.200 | 5.200 | 49,719,654 |
| 2023-03-20 | 5.110 | 5.150 | 4.720 | 4.910 | 4.910 | 60,248,400 |
| 2023-03-17 | 4.790 | 5.180 | 4.770 | 5.170 | 5.170 | 84,056,091 |
| 2023-03-16 | 4.610 | 4.790 | 4.530 | 4.680 | 4.680 | 25,510,478 |
| 2023-03-15 | 4.710 | 4.900 | 4.630 | 4.690 | 4.690 | 27,893,536 |
| 2023-03-14 | 4.710 | 4.920 | 4.510 | 4.560 | 4.560 | 36,815,328 |
| 2023-03-13 | 4.620 | 4.860 | 4.550 | 4.720 | 4.720 | 47,952,148 |
| 2023-03-10 | 4.600 | 4.660 | 4.470 | 4.560 | 4.560 | 41,866,951 |
| 2023-03-09 | 4.900 | 4.920 | 4.730 | 4.730 | 4.730 | 23,978,000 |
| 2023-03-08 | 5.000 | 5.020 | 4.770 | 4.880 | 4.880 | 37,654,927 |
| 2023-03-07 | 5.200 | 5.330 | 4.980 | 5.100 | 5.100 | 43,745,459 |
| 2023-03-06 | 5.450 | 5.490 | 5.120 | 5.200 | 5.200 | 39,993,537 |
| 2023-03-03 | 5.480 | 5.590 | 5.280 | 5.450 | 5.450 | 55,267,173 |
| 2023-03-02 | 5.240 | 5.420 | 5.140 | 5.320 | 5.320 | 50,669,000 |
| 2023-03-01 | 4.770 | 5.280 | 4.770 | 5.260 | 5.260 | 73,854,975 |
| 2023-02-28 | 4.800 | 4.920 | 4.630 | 4.710 | 4.710 | 39,869,200 |
| 2023-02-27 | 4.710 | 4.760 | 4.570 | 4.730 | 4.730 | 33,354,500 |
| 2023-02-24 | 4.860 | 4.880 | 4.750 | 4.760 | 4.760 | 18,573,050 |
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.