Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 5.020 | 5.090 | 4.700 | 4.750 | 4.750 | 37,915,500 |
| 2022-03-02 | 5.080 | 5.250 | 4.960 | 5.030 | 5.030 | 32,096,500 |
| 2022-03-01 | 5.080 | 5.210 | 5.000 | 5.190 | 5.190 | 30,646,029 |
| 2022-02-28 | 5.170 | 5.200 | 4.960 | 5.120 | 5.120 | 28,171,080 |
| 2022-02-25 | 5.140 | 5.260 | 5.010 | 5.180 | 5.180 | 39,020,262 |
| 2022-02-24 | 5.150 | 5.250 | 4.900 | 4.960 | 4.960 | 48,462,922 |
| 2022-02-23 | 5.260 | 5.420 | 5.050 | 5.390 | 5.390 | 35,850,059 |
| 2022-02-22 | 5.600 | 5.600 | 5.130 | 5.260 | 5.260 | 50,860,199 |
| 2022-02-21 | 6.210 | 6.210 | 5.700 | 5.710 | 5.710 | 42,788,230 |
| 2022-02-18 | 6.390 | 6.580 | 6.280 | 6.330 | 6.330 | 13,703,730 |
| 2022-02-17 | 6.330 | 6.550 | 6.320 | 6.500 | 6.500 | 9,446,000 |
| 2022-02-16 | 6.550 | 6.600 | 6.230 | 6.440 | 6.440 | 20,919,000 |
| 2022-02-15 | 6.280 | 6.460 | 6.230 | 6.400 | 6.400 | 9,436,092 |
| 2022-02-14 | 6.500 | 6.500 | 6.260 | 6.290 | 6.290 | 11,953,300 |
| 2022-02-11 | 6.520 | 6.790 | 6.410 | 6.560 | 6.560 | 22,135,359 |
| 2022-02-10 | 6.310 | 6.640 | 6.310 | 6.640 | 6.640 | 38,891,961 |
| 2022-02-09 | 6.200 | 6.280 | 6.120 | 6.190 | 6.190 | 15,579,920 |
| 2022-02-08 | 6.250 | 6.250 | 5.940 | 6.080 | 6.080 | 17,823,260 |
| 2022-02-07 | 6.210 | 6.350 | 6.070 | 6.250 | 6.250 | 20,447,680 |
| 2022-02-04 | 5.920 | 6.240 | 5.850 | 6.200 | 6.200 | 17,576,971 |
| 2022-01-31 | 5.790 | 5.900 | 5.610 | 5.800 | 5.800 | 14,900,250 |
| 2022-01-28 | 6.010 | 6.030 | 5.700 | 5.730 | 5.730 | 33,010,480 |
| 2022-01-27 | 6.400 | 6.450 | 5.990 | 6.060 | 6.060 | 38,705,000 |
| 2022-01-26 | 6.530 | 6.630 | 6.420 | 6.610 | 6.610 | 20,627,131 |
| 2022-01-25 | 6.910 | 7.000 | 6.450 | 6.510 | 6.510 | 50,757,879 |
| 2022-01-24 | 7.070 | 7.160 | 6.960 | 7.050 | 7.050 | 16,996,381 |
| 2022-01-21 | 7.110 | 7.360 | 6.980 | 7.220 | 7.220 | 33,255,121 |
| 2022-01-20 | 6.830 | 7.330 | 6.790 | 7.240 | 7.240 | 55,336,680 |
| 2022-01-19 | 6.930 | 6.930 | 6.700 | 6.820 | 6.820 | 39,519,941 |
| 2022-01-18 | 6.870 | 7.220 | 6.870 | 6.980 | 6.980 | 16,992,820 |
| 2022-01-17 | 7.340 | 7.340 | 6.820 | 6.870 | 6.870 | 40,805,602 |
| 2022-01-14 | 7.480 | 7.480 | 7.230 | 7.350 | 7.350 | 24,374,000 |
| 2022-01-13 | 8.110 | 8.200 | 7.650 | 7.730 | 7.730 | 26,074,051 |
| 2022-01-12 | 7.600 | 8.040 | 7.560 | 8.030 | 8.030 | 42,621,941 |
| 2022-01-11 | 7.440 | 7.590 | 7.200 | 7.500 | 7.500 | 19,919,930 |
| 2022-01-10 | 7.120 | 7.590 | 6.960 | 7.530 | 7.530 | 33,919,961 |
| 2022-01-07 | 7.050 | 7.200 | 6.900 | 7.120 | 7.120 | 21,127,170 |
| 2022-01-06 | 6.880 | 6.930 | 6.630 | 6.910 | 6.910 | 26,364,850 |
| 2022-01-05 | 7.050 | 7.080 | 6.830 | 6.870 | 6.870 | 29,420,100 |
| 2022-01-04 | 7.660 | 7.680 | 7.180 | 7.240 | 7.240 | 25,097,250 |
| 2022-01-03 | 7.790 | 7.880 | 7.500 | 7.660 | 7.660 | 14,633,330 |
| 2021-12-31 | 7.500 | 7.920 | 7.320 | 7.890 | 7.890 | 25,925,619 |
| 2021-12-30 | 6.940 | 7.240 | 6.790 | 7.110 | 7.110 | 21,220,721 |
| 2021-12-29 | 7.400 | 7.400 | 6.800 | 6.800 | 6.800 | 31,811,670 |
| 2021-12-28 | 7.510 | 7.550 | 7.220 | 7.400 | 7.400 | 17,581,859 |
| 2021-12-24 | 7.470 | 7.600 | 7.400 | 7.510 | 7.510 | 7,282,179 |
| 2021-12-23 | 7.790 | 7.800 | 7.430 | 7.490 | 7.490 | 14,055,280 |
| 2021-12-22 | 7.800 | 8.050 | 7.630 | 7.750 | 7.750 | 11,287,310 |
| 2021-12-21 | 7.430 | 7.700 | 7.300 | 7.670 | 7.670 | 17,882,270 |
| 2021-12-20 | 7.600 | 7.790 | 7.330 | 7.410 | 7.410 | 21,252,051 |
| 2021-12-17 | 8.050 | 8.050 | 7.570 | 7.690 | 7.690 | 23,681,641 |
| 2021-12-16 | 7.920 | 8.200 | 7.810 | 8.170 | 8.170 | 10,823,890 |
| 2021-12-15 | 8.090 | 8.230 | 7.840 | 7.920 | 7.920 | 13,694,480 |
| 2021-12-14 | 8.350 | 8.370 | 7.900 | 8.040 | 8.040 | 32,441,480 |
| 2021-12-13 | 9.100 | 9.130 | 8.520 | 8.560 | 8.560 | 17,450,119 |
| 2021-12-10 | 8.800 | 9.030 | 8.770 | 8.950 | 8.950 | 21,981,730 |
| 2021-12-09 | 8.750 | 9.040 | 8.620 | 8.910 | 8.910 | 22,525,689 |
| 2021-12-08 | 8.430 | 8.660 | 8.230 | 8.620 | 8.620 | 23,437,670 |
| 2021-12-07 | 8.050 | 8.370 | 7.850 | 8.360 | 8.360 | 38,062,000 |
| 2021-12-06 | 8.210 | 8.210 | 7.660 | 7.760 | 7.760 | 51,514,809 |
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.