Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 4.800 | 4.970 | 4.800 | 4.860 | 4.860 | 19,439,000 |
| 2023-02-22 | 4.910 | 5.070 | 4.780 | 4.830 | 4.830 | 48,430,659 |
| 2023-02-21 | 5.280 | 5.280 | 4.940 | 4.960 | 4.960 | 44,575,210 |
| 2023-02-20 | 5.050 | 5.250 | 5.040 | 5.240 | 5.240 | 30,721,143 |
| 2023-02-17 | 5.280 | 5.320 | 5.080 | 5.090 | 5.090 | 26,397,681 |
| 2023-02-16 | 5.150 | 5.500 | 5.110 | 5.220 | 5.220 | 72,216,597 |
| 2023-02-15 | 5.300 | 5.370 | 4.980 | 5.050 | 5.050 | 81,210,560 |
| 2023-02-14 | 5.600 | 5.640 | 5.280 | 5.300 | 5.300 | 53,540,839 |
| 2023-02-13 | 5.700 | 5.700 | 5.450 | 5.550 | 5.550 | 55,685,015 |
| 2023-02-10 | 6.020 | 6.050 | 5.660 | 5.710 | 5.710 | 47,228,725 |
| 2023-02-09 | 5.600 | 6.140 | 5.600 | 6.120 | 6.120 | 50,349,300 |
| 2023-02-08 | 5.880 | 5.940 | 5.620 | 5.660 | 5.660 | 38,730,735 |
| 2023-02-07 | 5.910 | 6.020 | 5.820 | 5.860 | 5.860 | 29,798,604 |
| 2023-02-06 | 6.000 | 6.100 | 5.760 | 5.920 | 5.920 | 56,557,000 |
| 2023-02-03 | 6.310 | 6.410 | 6.100 | 6.240 | 6.240 | 26,750,039 |
| 2023-02-02 | 6.500 | 6.640 | 6.270 | 6.310 | 6.310 | 54,384,987 |
| 2023-02-01 | 6.250 | 6.380 | 6.000 | 6.350 | 6.350 | 51,655,747 |
| 2023-01-31 | 6.210 | 6.370 | 5.950 | 6.280 | 6.280 | 57,711,950 |
| 2023-01-30 | 6.750 | 6.860 | 6.170 | 6.200 | 6.200 | 93,831,733 |
| 2023-01-27 | 6.400 | 6.720 | 6.320 | 6.720 | 6.720 | 52,034,501 |
| 2023-01-26 | 6.130 | 6.450 | 6.130 | 6.250 | 6.250 | 41,792,505 |
| 2023-01-20 | 6.040 | 6.190 | 5.940 | 6.130 | 6.130 | 27,803,000 |
| 2023-01-19 | 5.820 | 6.140 | 5.760 | 6.040 | 6.040 | 29,488,340 |
| 2023-01-18 | 6.230 | 6.240 | 5.870 | 5.940 | 5.940 | 89,964,206 |
| 2023-01-17 | 6.570 | 6.650 | 6.120 | 6.210 | 6.210 | 67,793,110 |
| 2023-01-16 | 7.000 | 7.020 | 6.450 | 6.560 | 6.560 | 87,568,000 |
| 2023-01-13 | 6.700 | 6.940 | 6.570 | 6.910 | 6.910 | 71,699,762 |
| 2023-01-12 | 6.890 | 6.900 | 6.550 | 6.650 | 6.650 | 71,061,041 |
| 2023-01-11 | 7.300 | 7.300 | 6.720 | 6.780 | 6.780 | 122,258,141 |
| 2023-01-10 | 7.350 | 7.500 | 7.020 | 7.320 | 7.320 | 71,621,168 |
| 2023-01-09 | 6.690 | 7.350 | 6.680 | 7.300 | 7.300 | 95,489,995 |
| 2023-01-06 | 6.700 | 6.940 | 6.500 | 6.590 | 6.590 | 153,029,217 |
| 2023-01-05 | 7.450 | 7.650 | 7.000 | 7.020 | 7.020 | 88,527,036 |
| 2023-01-04 | 7.180 | 7.280 | 6.830 | 7.280 | 7.280 | 77,888,270 |
| 2023-01-03 | 6.710 | 7.240 | 6.510 | 7.200 | 7.200 | 72,284,300 |
| 2022-12-30 | 6.480 | 6.830 | 6.480 | 6.660 | 6.660 | 58,065,385 |
| 2022-12-29 | 6.280 | 6.460 | 6.240 | 6.340 | 6.340 | 28,842,100 |
| 2022-12-28 | 5.890 | 6.480 | 5.890 | 6.390 | 6.390 | 97,213,651 |
| 2022-12-23 | 5.650 | 5.930 | 5.600 | 5.800 | 5.800 | 34,509,600 |
| 2022-12-22 | 5.680 | 5.860 | 5.680 | 5.770 | 5.770 | 44,148,801 |
| 2022-12-21 | 5.450 | 5.580 | 5.410 | 5.580 | 5.580 | 23,321,387 |
| 2022-12-20 | 5.470 | 5.640 | 5.320 | 5.390 | 5.390 | 32,326,200 |
| 2022-12-19 | 5.460 | 5.950 | 5.450 | 5.550 | 5.550 | 48,996,700 |
| 2022-12-16 | 5.300 | 5.540 | 5.240 | 5.430 | 5.430 | 27,211,625 |
| 2022-12-15 | 5.830 | 5.850 | 5.380 | 5.400 | 5.400 | 58,623,340 |
| 2022-12-14 | 5.800 | 5.970 | 5.700 | 5.810 | 5.810 | 43,400,000 |
| 2022-12-13 | 5.610 | 5.980 | 5.460 | 5.690 | 5.690 | 67,596,036 |
| 2022-12-12 | 5.770 | 5.910 | 5.480 | 5.540 | 5.540 | 57,841,293 |
| 2022-12-09 | 5.850 | 6.090 | 5.560 | 5.850 | 5.850 | 200,221,600 |
| 2022-12-08 | 5.400 | 5.800 | 5.370 | 5.770 | 5.770 | 75,897,391 |
| 2022-12-07 | 5.640 | 5.950 | 5.230 | 5.250 | 5.250 | 113,507,970 |
| 2022-12-06 | 5.600 | 5.930 | 5.500 | 5.620 | 5.620 | 77,547,064 |
| 2022-12-05 | 5.160 | 5.860 | 5.110 | 5.840 | 5.840 | 164,568,252 |
| 2022-12-02 | 4.910 | 5.160 | 4.840 | 4.950 | 4.950 | 68,454,439 |
| 2022-12-01 | 4.680 | 5.100 | 4.650 | 4.870 | 4.870 | 145,882,800 |
| 2022-11-30 | 4.310 | 4.430 | 4.170 | 4.360 | 4.360 | 46,253,986 |
| 2022-11-29 | 4.060 | 4.330 | 3.990 | 4.310 | 4.310 | 61,170,270 |
| 2022-11-28 | 3.880 | 4.030 | 3.810 | 3.970 | 3.970 | 41,802,538 |
| 2022-11-25 | 4.270 | 4.270 | 3.980 | 4.060 | 4.060 | 45,143,516 |
| 2022-11-24 | 4.390 | 4.430 | 4.170 | 4.270 | 4.270 | 35,529,500 |
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.