Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 4.360 | 4.420 | 4.070 | 4.230 | 4.230 | 59,085,107 |
| 2022-11-22 | 4.640 | 4.710 | 4.250 | 4.310 | 4.310 | 81,376,000 |
| 2022-11-21 | 4.640 | 4.710 | 4.480 | 4.600 | 4.600 | 43,289,885 |
| 2022-11-18 | 5.210 | 5.370 | 4.700 | 4.750 | 4.750 | 86,319,106 |
| 2022-11-17 | 4.950 | 5.210 | 4.600 | 5.070 | 5.070 | 115,035,100 |
| 2022-11-16 | 5.120 | 5.340 | 4.750 | 5.130 | 5.130 | 120,655,356 |
| 2022-11-15 | 4.590 | 5.090 | 4.510 | 5.070 | 5.070 | 115,332,925 |
| 2022-11-14 | 4.620 | 4.750 | 4.280 | 4.580 | 4.580 | 140,196,710 |
| 2022-11-11 | 4.400 | 4.640 | 4.120 | 4.410 | 4.410 | 141,363,593 |
| 2022-11-10 | 4.270 | 4.290 | 3.860 | 3.900 | 3.900 | 89,766,242 |
| 2022-11-09 | 4.370 | 4.620 | 4.220 | 4.380 | 4.380 | 87,389,588 |
| 2022-11-08 | 4.640 | 4.740 | 4.160 | 4.310 | 4.310 | 112,831,136 |
| 2022-11-07 | 4.010 | 4.740 | 3.950 | 4.530 | 4.530 | 155,137,584 |
| 2022-11-04 | 3.550 | 4.130 | 3.550 | 3.990 | 3.990 | 168,963,459 |
| 2022-11-03 | 3.140 | 3.780 | 3.080 | 3.480 | 3.480 | 163,493,559 |
| 2022-11-02 | 2.990 | 3.180 | 2.930 | 3.160 | 3.160 | 42,131,464 |
| 2022-11-01 | 2.820 | 3.060 | 2.750 | 2.990 | 2.990 | 94,353,777 |
| 2022-10-31 | 2.650 | 2.960 | 2.610 | 2.750 | 2.750 | 83,865,000 |
| 2022-10-28 | 3.220 | 3.220 | 2.660 | 2.690 | 2.690 | 117,231,794 |
| 2022-10-27 | 3.220 | 3.540 | 3.150 | 3.220 | 3.220 | 105,216,500 |
| 2022-10-26 | 2.530 | 3.270 | 2.510 | 3.070 | 3.070 | 103,019,932 |
| 2022-10-25 | 2.290 | 2.590 | 2.210 | 2.550 | 2.550 | 49,931,913 |
| 2022-10-24 | 2.510 | 2.510 | 2.250 | 2.260 | 2.260 | 32,731,108 |
| 2022-10-21 | 2.440 | 2.540 | 2.420 | 2.490 | 2.490 | 13,488,001 |
| 2022-10-20 | 2.600 | 2.610 | 2.450 | 2.450 | 2.450 | 27,275,200 |
| 2022-10-19 | 2.740 | 2.750 | 2.620 | 2.620 | 2.620 | 12,088,500 |
| 2022-10-18 | 2.650 | 2.760 | 2.550 | 2.750 | 2.750 | 21,347,794 |
| 2022-10-17 | 2.380 | 2.630 | 2.380 | 2.560 | 2.560 | 12,961,886 |
| 2022-10-14 | 2.470 | 2.530 | 2.350 | 2.420 | 2.420 | 40,215,317 |
| 2022-10-13 | 2.540 | 2.620 | 2.370 | 2.370 | 2.370 | 15,916,090 |
| 2022-10-12 | 2.670 | 2.670 | 2.430 | 2.560 | 2.560 | 23,627,571 |
| 2022-10-11 | 2.750 | 2.750 | 2.650 | 2.670 | 2.670 | 15,623,964 |
| 2022-10-10 | 2.840 | 2.840 | 2.690 | 2.750 | 2.750 | 12,686,381 |
| 2022-10-07 | 2.930 | 2.930 | 2.810 | 2.850 | 2.850 | 5,695,000 |
| 2022-10-06 | 3.060 | 3.070 | 2.950 | 2.970 | 2.970 | 7,596,000 |
| 2022-10-05 | 2.930 | 3.090 | 2.930 | 3.050 | 3.050 | 15,272,637 |
| 2022-10-03 | 2.780 | 2.980 | 2.760 | 2.810 | 2.810 | 11,153,305 |
| 2022-09-30 | 2.720 | 2.810 | 2.650 | 2.780 | 2.780 | 13,162,702 |
| 2022-09-29 | 2.950 | 2.980 | 2.610 | 2.670 | 2.670 | 16,129,029 |
| 2022-09-28 | 3.010 | 3.020 | 2.870 | 2.890 | 2.890 | 9,414,010 |
| 2022-09-27 | 2.920 | 3.100 | 2.890 | 3.060 | 3.060 | 10,536,468 |
| 2022-09-26 | 2.930 | 3.070 | 2.890 | 2.940 | 2.940 | 11,429,933 |
| 2022-09-23 | 2.900 | 3.000 | 2.870 | 2.930 | 2.930 | 11,681,000 |
| 2022-09-22 | 2.900 | 2.940 | 2.840 | 2.910 | 2.910 | 12,294,081 |
| 2022-09-21 | 3.010 | 3.020 | 2.900 | 2.930 | 2.930 | 11,807,958 |
| 2022-09-20 | 3.070 | 3.110 | 3.020 | 3.020 | 3.020 | 14,441,001 |
| 2022-09-19 | 3.450 | 3.450 | 2.990 | 3.020 | 3.020 | 33,020,000 |
| 2022-09-16 | 3.480 | 3.570 | 3.410 | 3.450 | 3.450 | 10,647,781 |
| 2022-09-15 | 3.400 | 3.550 | 3.380 | 3.480 | 3.480 | 9,315,000 |
| 2022-09-14 | 3.360 | 3.430 | 3.330 | 3.400 | 3.400 | 13,148,144 |
| 2022-09-13 | 3.490 | 3.530 | 3.450 | 3.460 | 3.460 | 8,177,323 |
| 2022-09-09 | 3.350 | 3.520 | 3.350 | 3.490 | 3.490 | 13,110,139 |
| 2022-09-08 | 3.330 | 3.480 | 3.300 | 3.350 | 3.350 | 12,020,471 |
| 2022-09-07 | 3.380 | 3.380 | 3.270 | 3.300 | 3.300 | 13,071,930 |
| 2022-09-06 | 3.460 | 3.460 | 3.350 | 3.420 | 3.420 | 5,314,000 |
| 2022-09-05 | 3.460 | 3.460 | 3.330 | 3.370 | 3.370 | 10,350,281 |
| 2022-09-02 | 3.540 | 3.630 | 3.450 | 3.460 | 3.460 | 10,174,000 |
| 2022-09-01 | 3.590 | 3.670 | 3.540 | 3.540 | 3.540 | 9,645,000 |
| 2022-08-31 | 3.520 | 3.720 | 3.500 | 3.660 | 3.660 | 13,084,104 |
| 2022-08-30 | 3.700 | 3.710 | 3.500 | 3.620 | 3.620 | 7,713,004 |
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.