Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.700 | 1.820 | 1.690 | 1.810 | 1.810 | 90,140,000 |
| 2025-05-09 | 1.710 | 1.720 | 1.650 | 1.680 | 1.680 | 30,922,409 |
| 2025-05-08 | 1.710 | 1.740 | 1.690 | 1.710 | 1.710 | 25,184,000 |
| 2025-05-07 | 1.770 | 1.780 | 1.690 | 1.710 | 1.710 | 50,680,680 |
| 2025-05-06 | 1.740 | 1.750 | 1.700 | 1.730 | 1.730 | 38,757,000 |
| 2025-05-02 | 1.680 | 1.760 | 1.650 | 1.740 | 1.740 | 25,895,000 |
| 2025-04-30 | 1.610 | 1.690 | 1.610 | 1.680 | 1.680 | 56,366,000 |
| 2025-04-29 | 1.610 | 1.640 | 1.600 | 1.610 | 1.610 | 20,819,000 |
| 2025-04-28 | 1.630 | 1.640 | 1.590 | 1.610 | 1.610 | 22,572,000 |
| 2025-04-25 | 1.650 | 1.690 | 1.620 | 1.630 | 1.630 | 45,092,000 |
| 2025-04-24 | 1.680 | 1.690 | 1.610 | 1.650 | 1.650 | 46,095,000 |
| 2025-04-23 | 1.640 | 1.690 | 1.630 | 1.670 | 1.670 | 62,316,000 |
| 2025-04-22 | 1.630 | 1.630 | 1.580 | 1.610 | 1.610 | 49,560,000 |
| 2025-04-17 | 1.580 | 1.730 | 1.550 | 1.620 | 1.620 | 155,870,001 |
| 2025-04-16 | 1.620 | 1.620 | 1.540 | 1.570 | 1.570 | 41,407,000 |
| 2025-04-15 | 1.670 | 1.670 | 1.610 | 1.630 | 1.630 | 28,135,138 |
| 2025-04-14 | 1.640 | 1.690 | 1.630 | 1.660 | 1.660 | 66,101,000 |
| 2025-04-11 | 1.540 | 1.620 | 1.530 | 1.600 | 1.600 | 52,987,000 |
| 2025-04-10 | 1.600 | 1.640 | 1.550 | 1.560 | 1.560 | 126,534,000 |
| 2025-04-09 | 1.420 | 1.520 | 1.360 | 1.500 | 1.500 | 120,623,000 |
| 2025-04-08 | 1.440 | 1.530 | 1.400 | 1.470 | 1.470 | 126,103,852 |
| 2025-04-07 | 1.580 | 1.610 | 1.360 | 1.390 | 1.390 | 181,962,000 |
| 2025-04-03 | 1.750 | 1.790 | 1.740 | 1.770 | 1.770 | 42,306,000 |
| 2025-04-02 | 1.790 | 1.830 | 1.770 | 1.800 | 1.800 | 45,203,924 |
| 2025-04-01 | 1.790 | 1.840 | 1.780 | 1.790 | 1.790 | 51,625,905 |
| 2025-03-31 | 1.810 | 1.820 | 1.720 | 1.780 | 1.780 | 81,198,000 |
| 2025-03-28 | 1.910 | 1.910 | 1.810 | 1.820 | 1.820 | 83,275,000 |
| 2025-03-27 | 1.920 | 1.920 | 1.820 | 1.880 | 1.880 | 88,756,880 |
| 2025-03-26 | 1.920 | 1.970 | 1.880 | 1.910 | 1.910 | 75,186,000 |
| 2025-03-25 | 2.020 | 2.040 | 1.890 | 1.910 | 1.910 | 150,735,000 |
| 2025-03-24 | 1.960 | 2.100 | 1.900 | 2.050 | 2.050 | 260,911,755 |
| 2025-03-21 | 2.250 | 2.360 | 2.180 | 2.300 | 2.300 | 133,445,801 |
| 2025-03-20 | 2.360 | 2.370 | 2.250 | 2.250 | 2.250 | 80,210,000 |
| 2025-03-19 | 2.410 | 2.410 | 2.320 | 2.340 | 2.340 | 66,731,000 |
| 2025-03-18 | 2.350 | 2.420 | 2.290 | 2.400 | 2.400 | 132,815,817 |
| 2025-03-17 | 2.280 | 2.320 | 2.210 | 2.290 | 2.290 | 115,218,000 |
| 2025-03-14 | 2.320 | 2.370 | 2.280 | 2.360 | 2.360 | 89,950,642 |
| 2025-03-13 | 2.410 | 2.420 | 2.270 | 2.300 | 2.300 | 121,297,100 |
| 2025-03-12 | 2.510 | 2.520 | 2.360 | 2.400 | 2.400 | 115,823,118 |
| 2025-03-11 | 2.390 | 2.500 | 2.370 | 2.480 | 2.480 | 110,829,000 |
| 2025-03-10 | 2.480 | 2.560 | 2.460 | 2.500 | 2.500 | 124,692,097 |
| 2025-03-07 | 2.630 | 2.700 | 2.460 | 2.470 | 2.470 | 222,941,828 |
| 2025-03-06 | 2.560 | 2.710 | 2.530 | 2.660 | 2.660 | 334,394,543 |
| 2025-03-05 | 2.510 | 2.540 | 2.410 | 2.490 | 2.490 | 123,371,448 |
| 2025-03-04 | 2.380 | 2.510 | 2.330 | 2.490 | 2.490 | 128,735,200 |
| 2025-03-03 | 2.480 | 2.510 | 2.360 | 2.420 | 2.420 | 128,331,500 |
| 2025-02-28 | 2.640 | 2.650 | 2.360 | 2.480 | 2.480 | 272,971,736 |
| 2025-02-27 | 2.800 | 2.900 | 2.600 | 2.660 | 2.660 | 252,853,000 |
| 2025-02-26 | 2.810 | 2.930 | 2.750 | 2.760 | 2.760 | 257,037,500 |
| 2025-02-25 | 2.700 | 2.850 | 2.640 | 2.750 | 2.750 | 219,973,651 |
| 2025-02-24 | 3.010 | 3.140 | 2.850 | 2.880 | 2.880 | 330,340,000 |
| 2025-02-21 | 3.150 | 3.240 | 3.050 | 3.060 | 3.060 | 435,826,829 |
| 2025-02-20 | 3.060 | 3.290 | 2.910 | 3.060 | 3.060 | 591,542,627 |
| 2025-02-19 | 2.710 | 3.180 | 2.690 | 3.120 | 3.120 | 623,770,200 |
| 2025-02-18 | 2.840 | 2.950 | 2.700 | 2.760 | 2.760 | 431,316,000 |
| 2025-02-17 | 2.990 | 3.220 | 2.770 | 2.900 | 2.900 | 933,760,974 |
| 2025-02-14 | 2.380 | 2.600 | 2.370 | 2.600 | 2.600 | 610,071,444 |
| 2025-02-13 | 2.370 | 2.560 | 2.320 | 2.330 | 2.330 | 532,181,074 |
| 2025-02-12 | 2.380 | 2.400 | 2.290 | 2.340 | 2.340 | 234,803,000 |
| 2025-02-11 | 2.340 | 2.450 | 2.240 | 2.350 | 2.350 | 472,421,256 |
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.