WeRide Inc. (HKG:0800)
Hong Kong · Delayed Price · Currency is HKD 17.87
-0.84 (-4.49%)
At close: Feb 27, 2026
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.99 | 18.99 | 17.87 | 17.87 | 17.87 | -4.49% | 5,842,000 |
| Feb 26, 2026 | 19.25 | 19.25 | 18.67 | 18.71 | 18.71 | -1.78% | 1,234,122 |
| Feb 25, 2026 | 19.20 | 19.59 | 18.95 | 19.05 | 19.05 | -0.57% | 1,456,300 |
| Feb 24, 2026 | 19.25 | 19.35 | 18.87 | 19.16 | 19.16 | 0.05% | 1,187,800 |
| Feb 23, 2026 | 18.80 | 19.85 | 18.80 | 19.15 | 19.15 | 2.02% | 2,051,200 |
| Feb 20, 2026 | 19.00 | 19.20 | 18.68 | 18.77 | 18.77 | -6.62% | 1,441,500 |
| Feb 16, 2026 | 19.84 | 20.12 | 19.66 | 20.10 | 20.10 | 1.31% | 133,600 |
| Feb 13, 2026 | 19.94 | 19.96 | 19.80 | 19.84 | 19.84 | -2.07% | 632,900 |
| Feb 12, 2026 | 20.16 | 20.74 | 19.85 | 20.26 | 20.26 | -3.98% | 2,140,400 |
| Feb 11, 2026 | 21.30 | 21.30 | 20.84 | 21.10 | 21.10 | -0.94% | 1,006,500 |
| Feb 10, 2026 | 20.72 | 21.50 | 20.72 | 21.30 | 21.30 | 2.90% | 618,100 |
| Feb 9, 2026 | 21.00 | 21.00 | 20.32 | 20.70 | 20.70 | 6.87% | 1,274,200 |
| Feb 6, 2026 | 19.00 | 19.50 | 19.00 | 19.37 | 19.37 | 0.05% | 1,032,710 |
| Feb 5, 2026 | 19.50 | 19.74 | 18.80 | 19.36 | 19.36 | -3.20% | 1,936,900 |
| Feb 4, 2026 | 19.93 | 20.26 | 19.80 | 20.00 | 20.00 | -1.96% | 770,400 |
| Feb 3, 2026 | 20.76 | 21.50 | 20.40 | 20.40 | 20.40 | -0.97% | 916,135 |
| Feb 2, 2026 | 21.12 | 21.12 | 20.50 | 20.60 | 20.60 | -4.72% | 656,000 |
| Jan 30, 2026 | 21.82 | 21.90 | 21.38 | 21.62 | 21.62 | -4.93% | 808,611 |
| Jan 29, 2026 | 23.00 | 23.00 | 22.38 | 22.74 | 22.74 | -2.32% | 1,220,400 |
| Jan 28, 2026 | 22.82 | 23.50 | 22.82 | 23.28 | 23.28 | 2.11% | 708,200 |
| Jan 27, 2026 | 22.74 | 23.00 | 22.52 | 22.80 | 22.80 | -0.09% | 464,500 |
| Jan 26, 2026 | 23.20 | 23.20 | 22.68 | 22.82 | 22.82 | -3.79% | 898,365 |
| Jan 23, 2026 | 23.48 | 24.14 | 23.48 | 23.72 | 23.72 | 4.13% | 740,711 |
| Jan 22, 2026 | 23.00 | 23.40 | 22.50 | 22.78 | 22.78 | 0.98% | 805,000 |
| Jan 21, 2026 | 22.20 | 22.76 | 22.10 | 22.56 | 22.56 | -3.75% | 921,257 |
| Jan 20, 2026 | 23.56 | 23.68 | 23.26 | 23.44 | 23.44 | -1.35% | 942,700 |
| Jan 19, 2026 | 23.64 | 24.04 | 23.02 | 23.76 | 23.76 | 1.11% | 647,400 |
| Jan 16, 2026 | 23.60 | 24.90 | 23.26 | 23.50 | 23.50 | -0.34% | 1,294,400 |
| Jan 15, 2026 | 23.38 | 23.80 | 23.14 | 23.58 | 23.58 | 1.20% | 1,213,795 |
| Jan 14, 2026 | 23.10 | 23.64 | 22.80 | 23.30 | 23.30 | -7.39% | 2,823,048 |
| Jan 13, 2026 | 25.48 | 25.66 | 24.88 | 25.16 | 25.16 | -1.26% | 850,400 |
| Jan 12, 2026 | 25.72 | 25.72 | 25.00 | 25.48 | 25.48 | -1.24% | 1,234,429 |
| Jan 9, 2026 | 25.16 | 25.96 | 25.12 | 25.80 | 25.80 | 2.87% | 1,041,460 |
| Jan 8, 2026 | 25.78 | 25.78 | 24.86 | 25.08 | 25.08 | -1.72% | 866,700 |
| Jan 7, 2026 | 25.30 | 25.98 | 25.20 | 25.52 | 25.52 | 1.03% | 1,021,643 |
| Jan 6, 2026 | 25.12 | 25.68 | 24.96 | 25.26 | 25.26 | 4.04% | 1,152,600 |
| Jan 5, 2026 | 24.00 | 24.66 | 23.96 | 24.28 | 24.28 | 3.94% | 1,081,300 |
| Jan 2, 2026 | 22.90 | 23.70 | 22.52 | 23.36 | 23.36 | 1.57% | 717,300 |
| Dec 31, 2025 | 22.98 | 23.38 | 22.76 | 23.00 | 23.00 | 1.86% | 348,100 |
| Dec 30, 2025 | 22.30 | 23.14 | 22.20 | 22.58 | 22.58 | 1.26% | 816,480 |
| Dec 29, 2025 | 23.20 | 23.20 | 22.30 | 22.30 | 22.30 | -5.83% | 946,400 |
| Dec 24, 2025 | 23.50 | 23.68 | 22.80 | 23.68 | 23.68 | 1.11% | 567,600 |
| Dec 23, 2025 | 23.96 | 23.96 | 23.04 | 23.42 | 23.42 | -2.42% | 460,900 |
| Dec 22, 2025 | 22.86 | 24.04 | 22.86 | 24.00 | 24.00 | 5.73% | 1,344,400 |
| Dec 19, 2025 | 22.28 | 22.84 | 22.28 | 22.70 | 22.70 | 0.71% | 1,152,500 |
| Dec 18, 2025 | 22.10 | 22.58 | 22.00 | 22.54 | 22.54 | -1.91% | 898,400 |
| Dec 17, 2025 | 21.94 | 22.98 | 21.94 | 22.98 | 22.98 | 4.84% | 545,400 |
| Dec 16, 2025 | 22.08 | 22.10 | 21.66 | 21.92 | 21.92 | -1.26% | 755,700 |
| Dec 15, 2025 | 22.54 | 22.68 | 22.14 | 22.20 | 22.20 | -4.15% | 443,000 |
| Dec 12, 2025 | 23.08 | 23.34 | 22.60 | 23.16 | 23.16 | -3.26% | 853,200 |