Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 4.610 | 4.700 | 4.560 | 4.620 | 4.620 | 18,371,778 |
| 2022-06-01 | 4.710 | 4.830 | 4.610 | 4.780 | 4.780 | 41,972,944 |
| 2022-05-31 | 4.410 | 4.850 | 4.310 | 4.710 | 4.710 | 181,521,493 |
| 2022-05-30 | 4.150 | 4.400 | 4.120 | 4.400 | 4.400 | 31,265,285 |
| 2022-05-27 | 4.300 | 4.300 | 4.020 | 4.080 | 4.080 | 30,792,395 |
| 2022-05-26 | 4.210 | 4.210 | 4.010 | 4.060 | 4.060 | 19,818,090 |
| 2022-05-25 | 4.090 | 4.230 | 4.040 | 4.160 | 4.160 | 21,404,616 |
| 2022-05-24 | 4.420 | 4.420 | 4.110 | 4.200 | 4.200 | 19,341,425 |
| 2022-05-23 | 4.420 | 4.450 | 4.300 | 4.420 | 4.420 | 13,595,000 |
| 2022-05-20 | 4.440 | 4.440 | 4.320 | 4.400 | 4.400 | 18,478,149 |
| 2022-05-19 | 4.260 | 4.330 | 4.160 | 4.290 | 4.290 | 20,026,161 |
| 2022-05-18 | 4.420 | 4.530 | 4.340 | 4.490 | 4.490 | 28,225,148 |
| 2022-05-17 | 4.160 | 4.410 | 4.120 | 4.400 | 4.400 | 36,962,667 |
| 2022-05-16 | 4.030 | 4.230 | 3.980 | 4.070 | 4.070 | 28,540,482 |
| 2022-05-13 | 4.030 | 4.050 | 3.750 | 3.950 | 3.950 | 43,505,634 |
| 2022-05-12 | 3.980 | 4.110 | 3.860 | 3.900 | 3.900 | 26,202,251 |
| 2022-05-11 | 3.970 | 4.270 | 3.900 | 4.070 | 4.070 | 31,547,662 |
| 2022-05-10 | 4.050 | 4.060 | 3.880 | 3.970 | 3.970 | 43,036,443 |
| 2022-05-06 | 4.400 | 4.450 | 4.240 | 4.300 | 4.300 | 25,352,264 |
| 2022-05-05 | 4.830 | 4.870 | 4.550 | 4.580 | 4.580 | 27,629,000 |
| 2022-05-04 | 4.770 | 4.780 | 4.610 | 4.670 | 4.670 | 11,355,922 |
| 2022-05-03 | 4.700 | 4.870 | 4.550 | 4.780 | 4.780 | 19,693,054 |
| 2022-04-29 | 4.360 | 4.900 | 4.310 | 4.800 | 4.800 | 43,448,497 |
| 2022-04-28 | 4.400 | 4.400 | 4.170 | 4.360 | 4.360 | 17,342,714 |
| 2022-04-27 | 4.000 | 4.310 | 4.000 | 4.240 | 4.240 | 21,549,751 |
| 2022-04-26 | 4.160 | 4.380 | 4.100 | 4.150 | 4.150 | 26,198,996 |
| 2022-04-25 | 4.280 | 4.360 | 4.020 | 4.040 | 4.040 | 26,142,103 |
| 2022-04-22 | 4.250 | 4.480 | 4.230 | 4.450 | 4.450 | 30,531,522 |
| 2022-04-21 | 4.780 | 4.790 | 4.320 | 4.490 | 4.490 | 38,193,995 |
| 2022-04-20 | 4.840 | 4.980 | 4.760 | 4.820 | 4.820 | 18,038,201 |
| 2022-04-19 | 4.880 | 4.950 | 4.680 | 4.810 | 4.810 | 20,437,464 |
| 2022-04-14 | 5.200 | 5.200 | 4.940 | 4.990 | 4.990 | 23,782,148 |
| 2022-04-13 | 4.930 | 5.120 | 4.850 | 5.020 | 5.020 | 23,271,000 |
| 2022-04-12 | 4.780 | 5.090 | 4.680 | 4.930 | 4.930 | 36,539,193 |
| 2022-04-11 | 5.080 | 5.080 | 4.650 | 4.680 | 4.680 | 33,136,635 |
| 2022-04-08 | 5.050 | 5.100 | 4.830 | 5.100 | 5.100 | 18,882,791 |
| 2022-04-07 | 5.280 | 5.440 | 4.990 | 5.020 | 5.020 | 36,643,338 |
| 2022-04-06 | 5.200 | 5.550 | 5.100 | 5.320 | 5.320 | 44,131,216 |
| 2022-04-04 | 5.230 | 5.420 | 5.180 | 5.370 | 5.370 | 27,736,200 |
| 2022-04-01 | 5.000 | 5.120 | 4.850 | 5.110 | 5.110 | 22,535,652 |
| 2022-03-31 | 5.490 | 5.500 | 5.110 | 5.160 | 5.160 | 31,617,949 |
| 2022-03-30 | 5.500 | 5.580 | 5.040 | 5.350 | 5.350 | 75,053,086 |
| 2022-03-29 | 4.590 | 5.480 | 4.590 | 5.450 | 5.450 | 126,487,906 |
| 2022-03-28 | 4.810 | 4.810 | 4.320 | 4.450 | 4.450 | 82,559,133 |
| 2022-03-25 | 5.210 | 5.440 | 4.700 | 4.810 | 4.810 | 80,336,094 |
| 2022-03-24 | 5.180 | 5.900 | 5.160 | 5.250 | 5.250 | 100,210,000 |
| 2022-03-23 | 4.660 | 5.490 | 4.660 | 5.280 | 5.280 | 124,131,602 |
| 2022-03-22 | 4.280 | 4.590 | 4.250 | 4.550 | 4.550 | 35,380,953 |
| 2022-03-21 | 4.750 | 4.860 | 4.260 | 4.310 | 4.310 | 60,736,379 |
| 2022-03-18 | 4.490 | 4.500 | 4.050 | 4.470 | 4.470 | 71,951,000 |
| 2022-03-17 | 4.370 | 4.660 | 4.160 | 4.540 | 4.540 | 115,769,297 |
| 2022-03-16 | 3.140 | 3.800 | 3.000 | 3.800 | 3.800 | 119,688,000 |
| 2022-03-15 | 3.080 | 3.400 | 2.820 | 2.870 | 2.870 | 111,878,203 |
| 2022-03-14 | 3.760 | 3.760 | 3.250 | 3.330 | 3.330 | 46,300,699 |
| 2022-03-11 | 3.850 | 4.000 | 3.520 | 3.910 | 3.910 | 52,074,930 |
| 2022-03-10 | 4.130 | 4.180 | 3.920 | 4.000 | 4.000 | 38,282,820 |
| 2022-03-09 | 4.060 | 4.200 | 3.800 | 3.950 | 3.950 | 32,393,779 |
| 2022-03-08 | 4.260 | 4.330 | 3.980 | 4.010 | 4.010 | 35,976,238 |
| 2022-03-07 | 4.550 | 4.550 | 4.250 | 4.260 | 4.260 | 34,828,422 |
| 2022-03-04 | 4.600 | 4.680 | 4.500 | 4.660 | 4.660 | 103,449,000 |
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.