Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.570 | 3.680 | 3.520 | 3.650 | 3.650 | 11,046,586 |
| 2022-08-26 | 3.650 | 3.690 | 3.570 | 3.660 | 3.660 | 16,001,490 |
| 2022-08-25 | 3.400 | 3.590 | 3.380 | 3.570 | 3.570 | 11,308,285 |
| 2022-08-24 | 3.480 | 3.480 | 3.350 | 3.390 | 3.390 | 14,117,481 |
| 2022-08-23 | 3.480 | 3.540 | 3.410 | 3.480 | 3.480 | 13,033,298 |
| 2022-08-22 | 3.530 | 3.540 | 3.380 | 3.480 | 3.480 | 18,162,221 |
| 2022-08-19 | 3.460 | 3.660 | 3.460 | 3.540 | 3.540 | 22,731,563 |
| 2022-08-18 | 3.520 | 3.580 | 3.460 | 3.470 | 3.470 | 21,328,506 |
| 2022-08-17 | 3.600 | 3.630 | 3.410 | 3.520 | 3.520 | 38,465,082 |
| 2022-08-16 | 4.230 | 4.230 | 3.580 | 3.600 | 3.600 | 86,109,604 |
| 2022-08-15 | 4.160 | 4.400 | 4.160 | 4.260 | 4.260 | 17,777,350 |
| 2022-08-12 | 4.160 | 4.200 | 4.070 | 4.190 | 4.190 | 10,192,392 |
| 2022-08-11 | 3.980 | 4.180 | 3.970 | 4.180 | 4.180 | 19,311,939 |
| 2022-08-10 | 4.040 | 4.060 | 3.870 | 3.910 | 3.910 | 14,881,243 |
| 2022-08-09 | 4.060 | 4.130 | 4.020 | 4.060 | 4.060 | 6,805,972 |
| 2022-08-08 | 4.190 | 4.190 | 4.020 | 4.060 | 4.060 | 11,268,314 |
| 2022-08-05 | 4.220 | 4.250 | 4.150 | 4.190 | 4.190 | 11,713,818 |
| 2022-08-04 | 4.060 | 4.230 | 4.060 | 4.140 | 4.140 | 18,185,110 |
| 2022-08-03 | 3.950 | 4.100 | 3.950 | 3.980 | 3.980 | 12,187,287 |
| 2022-08-02 | 4.100 | 4.100 | 3.810 | 3.920 | 3.920 | 22,281,353 |
| 2022-08-01 | 4.050 | 4.210 | 3.900 | 4.140 | 4.140 | 18,583,459 |
| 2022-07-29 | 4.250 | 4.280 | 4.070 | 4.100 | 4.100 | 17,832,796 |
| 2022-07-28 | 4.260 | 4.340 | 4.210 | 4.250 | 4.250 | 10,143,824 |
| 2022-07-27 | 4.280 | 4.290 | 4.160 | 4.180 | 4.180 | 12,146,000 |
| 2022-07-26 | 4.280 | 4.350 | 4.250 | 4.300 | 4.300 | 13,100,467 |
| 2022-07-25 | 4.460 | 4.490 | 4.170 | 4.280 | 4.280 | 20,092,300 |
| 2022-07-22 | 4.550 | 4.650 | 4.500 | 4.530 | 4.530 | 13,914,614 |
| 2022-07-21 | 4.470 | 4.600 | 4.470 | 4.490 | 4.490 | 8,166,000 |
| 2022-07-20 | 4.580 | 4.660 | 4.450 | 4.500 | 4.500 | 13,192,000 |
| 2022-07-19 | 4.380 | 4.550 | 4.360 | 4.490 | 4.490 | 9,810,602 |
| 2022-07-18 | 4.280 | 4.490 | 4.220 | 4.450 | 4.450 | 17,141,000 |
| 2022-07-15 | 4.540 | 4.550 | 4.260 | 4.280 | 4.280 | 21,840,398 |
| 2022-07-14 | 4.530 | 4.660 | 4.500 | 4.580 | 4.580 | 11,745,334 |
| 2022-07-13 | 4.550 | 4.740 | 4.490 | 4.530 | 4.530 | 15,976,000 |
| 2022-07-12 | 4.610 | 4.680 | 4.530 | 4.570 | 4.570 | 12,311,402 |
| 2022-07-11 | 4.920 | 4.920 | 4.610 | 4.670 | 4.670 | 23,724,501 |
| 2022-07-08 | 5.080 | 5.130 | 4.930 | 4.930 | 4.930 | 17,304,075 |
| 2022-07-07 | 5.100 | 5.100 | 4.880 | 4.980 | 4.980 | 19,879,775 |
| 2022-07-06 | 5.140 | 5.290 | 4.940 | 5.120 | 5.120 | 21,351,667 |
| 2022-07-05 | 5.230 | 5.330 | 5.060 | 5.130 | 5.130 | 29,921,091 |
| 2022-07-04 | 5.410 | 5.420 | 5.150 | 5.170 | 5.170 | 29,800,263 |
| 2022-06-30 | 5.660 | 5.660 | 5.310 | 5.360 | 5.360 | 33,731,328 |
| 2022-06-29 | 5.730 | 5.820 | 5.450 | 5.600 | 5.600 | 26,158,480 |
| 2022-06-28 | 5.870 | 5.870 | 5.570 | 5.770 | 5.770 | 40,043,150 |
| 2022-06-27 | 6.000 | 6.160 | 5.710 | 5.870 | 5.870 | 55,442,781 |
| 2022-06-24 | 5.530 | 5.980 | 5.530 | 5.880 | 5.880 | 65,619,328 |
| 2022-06-23 | 5.330 | 5.540 | 5.300 | 5.500 | 5.500 | 18,881,502 |
| 2022-06-22 | 5.540 | 5.700 | 5.320 | 5.330 | 5.330 | 35,197,256 |
| 2022-06-21 | 5.450 | 5.570 | 5.320 | 5.510 | 5.510 | 25,901,330 |
| 2022-06-20 | 5.310 | 5.520 | 5.180 | 5.440 | 5.440 | 26,125,350 |
| 2022-06-17 | 5.090 | 5.550 | 5.090 | 5.310 | 5.310 | 39,804,156 |
| 2022-06-16 | 5.580 | 5.650 | 5.110 | 5.160 | 5.160 | 47,410,064 |
| 2022-06-15 | 5.320 | 5.570 | 5.310 | 5.400 | 5.400 | 37,081,683 |
| 2022-06-14 | 5.100 | 5.330 | 4.920 | 5.180 | 5.180 | 38,191,920 |
| 2022-06-13 | 5.230 | 5.600 | 5.170 | 5.210 | 5.210 | 62,750,460 |
| 2022-06-10 | 5.020 | 5.630 | 4.970 | 5.490 | 5.490 | 75,355,184 |
| 2022-06-09 | 5.380 | 5.420 | 5.060 | 5.150 | 5.150 | 44,408,100 |
| 2022-06-08 | 4.940 | 5.310 | 4.910 | 5.280 | 5.280 | 65,332,452 |
| 2022-06-07 | 4.760 | 5.030 | 4.700 | 4.790 | 4.790 | 33,375,570 |
| 2022-06-06 | 4.690 | 4.820 | 4.540 | 4.760 | 4.760 | 25,957,206 |
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.