Weimob Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.860 | 1.870 | 1.750 | 1.750 | 1.750 | 46,275,876 |
| 2024-11-07 | 1.730 | 1.830 | 1.710 | 1.810 | 1.810 | 63,961,227 |
| 2024-11-06 | 1.700 | 1.780 | 1.660 | 1.750 | 1.750 | 82,618,000 |
| 2024-11-05 | 1.570 | 1.700 | 1.560 | 1.690 | 1.690 | 48,542,500 |
| 2024-11-04 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 21,325,000 |
| 2024-11-01 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 28,968,000 |
| 2024-10-31 | 1.620 | 1.680 | 1.610 | 1.620 | 1.620 | 25,966,000 |
| 2024-10-30 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 30,463,001 |
| 2024-10-29 | 1.660 | 1.720 | 1.630 | 1.670 | 1.670 | 73,984,412 |
| 2024-10-28 | 1.590 | 1.650 | 1.510 | 1.630 | 1.630 | 54,948,230 |
| 2024-10-25 | 1.560 | 1.600 | 1.550 | 1.580 | 1.580 | 43,637,000 |
| 2024-10-24 | 1.640 | 1.640 | 1.540 | 1.550 | 1.550 | 45,938,000 |
| 2024-10-23 | 1.640 | 1.700 | 1.610 | 1.640 | 1.640 | 60,436,652 |
| 2024-10-22 | 1.630 | 1.680 | 1.620 | 1.620 | 1.620 | 32,488,000 |
| 2024-10-21 | 1.710 | 1.710 | 1.630 | 1.640 | 1.640 | 48,432,000 |
| 2024-10-18 | 1.620 | 1.730 | 1.550 | 1.700 | 1.700 | 125,394,500 |
| 2024-10-17 | 1.700 | 1.780 | 1.600 | 1.620 | 1.620 | 43,891,400 |
| 2024-10-16 | 1.650 | 1.730 | 1.630 | 1.690 | 1.690 | 41,000,850 |
| 2024-10-15 | 1.750 | 1.800 | 1.640 | 1.670 | 1.670 | 51,229,020 |
| 2024-10-14 | 1.850 | 1.850 | 1.650 | 1.770 | 1.770 | 87,752,000 |
| 2024-10-10 | 1.970 | 1.980 | 1.820 | 1.850 | 1.850 | 102,312,647 |
| 2024-10-09 | 2.140 | 2.210 | 1.840 | 1.880 | 1.880 | 181,655,384 |
| 2024-10-08 | 2.550 | 2.550 | 2.040 | 2.080 | 2.080 | 198,618,150 |
| 2024-10-07 | 2.550 | 2.630 | 2.400 | 2.560 | 2.560 | 124,581,551 |
| 2024-10-04 | 2.200 | 2.450 | 2.140 | 2.450 | 2.450 | 144,157,930 |
| 2024-10-03 | 2.760 | 2.830 | 2.010 | 2.200 | 2.200 | 247,556,000 |
| 2024-10-02 | 1.870 | 2.700 | 1.860 | 2.670 | 2.670 | 265,155,113 |
| 2024-09-30 | 1.700 | 1.890 | 1.620 | 1.870 | 1.870 | 217,515,478 |
| 2024-09-27 | 1.560 | 1.620 | 1.540 | 1.610 | 1.610 | 118,598,912 |
| 2024-09-26 | 1.410 | 1.520 | 1.390 | 1.520 | 1.520 | 83,524,270 |
| 2024-09-25 | 1.420 | 1.460 | 1.360 | 1.400 | 1.400 | 66,343,000 |
| 2024-09-24 | 1.280 | 1.360 | 1.270 | 1.360 | 1.360 | 56,180,000 |
| 2024-09-23 | 1.300 | 1.320 | 1.250 | 1.260 | 1.260 | 22,823,687 |
| 2024-09-20 | 1.260 | 1.330 | 1.260 | 1.300 | 1.300 | 36,201,050 |
| 2024-09-19 | 1.240 | 1.290 | 1.230 | 1.260 | 1.260 | 24,065,352 |
| 2024-09-17 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 5,679,496 |
| 2024-09-16 | 1.210 | 1.250 | 1.200 | 1.240 | 1.240 | 3,800,000 |
| 2024-09-13 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 6,754,000 |
| 2024-09-12 | 1.240 | 1.270 | 1.230 | 1.230 | 1.230 | 6,171,259 |
| 2024-09-11 | 1.270 | 1.290 | 1.220 | 1.230 | 1.230 | 14,231,800 |
| 2024-09-10 | 1.320 | 1.320 | 1.190 | 1.280 | 1.280 | 39,141,000 |
| 2024-09-09 | 1.260 | 1.380 | 1.250 | 1.300 | 1.300 | 59,081,000 |
| 2024-09-05 | 1.240 | 1.300 | 1.220 | 1.280 | 1.280 | 18,111,000 |
| 2024-09-04 | 1.250 | 1.260 | 1.210 | 1.240 | 1.240 | 12,800,000 |
| 2024-09-03 | 1.260 | 1.300 | 1.260 | 1.270 | 1.270 | 13,786,000 |
| 2024-09-02 | 1.260 | 1.280 | 1.230 | 1.260 | 1.260 | 15,172,000 |
| 2024-08-30 | 1.240 | 1.310 | 1.230 | 1.270 | 1.270 | 28,910,000 |
| 2024-08-29 | 1.140 | 1.250 | 1.110 | 1.220 | 1.220 | 42,678,590 |
| 2024-08-28 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 21,006,000 |
| 2024-08-27 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 8,608,000 |
| 2024-08-26 | 1.130 | 1.180 | 1.130 | 1.170 | 1.170 | 16,372,000 |
| 2024-08-23 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 27,868,000 |
| 2024-08-22 | 1.260 | 1.260 | 1.110 | 1.160 | 1.160 | 65,200,000 |
| 2024-08-21 | 1.320 | 1.330 | 1.240 | 1.310 | 1.310 | 23,660,229 |
| 2024-08-20 | 1.320 | 1.330 | 1.280 | 1.320 | 1.320 | 22,609,750 |
| 2024-08-19 | 1.230 | 1.330 | 1.230 | 1.310 | 1.310 | 38,308,000 |
| 2024-08-16 | 1.190 | 1.250 | 1.190 | 1.220 | 1.220 | 30,355,000 |
| 2024-08-15 | 1.190 | 1.210 | 1.150 | 1.170 | 1.170 | 11,247,414 |
| 2024-08-14 | 1.220 | 1.220 | 1.170 | 1.190 | 1.190 | 9,918,000 |
| 2024-08-13 | 1.180 | 1.220 | 1.170 | 1.200 | 1.200 | 6,812,000 |
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.