WeRide Inc. (HKG:0800)
Hong Kong · Delayed Price · Currency is HKD 24.72
+1.22 (5.19%)
At close: Dec 5, 2025
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.00 | 24.76 | 23.96 | 24.72 | 24.72 | 5.19% | 1,318,014 |
| Dec 4, 2025 | 23.40 | 23.64 | 22.88 | 23.50 | 23.50 | 1.64% | 841,900 |
| Dec 3, 2025 | 22.22 | 23.54 | 22.22 | 23.12 | 23.12 | 4.81% | 1,820,272 |
| Dec 2, 2025 | 21.82 | 22.44 | 21.66 | 22.06 | 22.06 | 1.47% | 766,100 |
| Dec 1, 2025 | 20.80 | 22.22 | 20.80 | 21.74 | 21.74 | 5.23% | 1,745,109 |
| Nov 28, 2025 | 20.26 | 20.68 | 20.18 | 20.66 | 20.66 | 1.97% | 447,300 |
| Nov 27, 2025 | 20.40 | 20.96 | 20.10 | 20.26 | 20.26 | 1.30% | 367,000 |
| Nov 26, 2025 | 20.60 | 20.88 | 19.99 | 20.00 | 20.00 | -4.21% | 448,500 |
| Nov 25, 2025 | 21.80 | 21.80 | 20.60 | 20.88 | 20.88 | 1.75% | 1,287,200 |
| Nov 24, 2025 | 18.70 | 21.20 | 18.70 | 20.52 | 20.52 | 9.73% | 3,007,100 |
| Nov 21, 2025 | 18.95 | 18.95 | 18.53 | 18.70 | 18.70 | -1.89% | 1,842,100 |
| Nov 20, 2025 | 19.00 | 19.24 | 18.92 | 19.06 | 19.06 | 2.25% | 1,966,100 |
| Nov 19, 2025 | 18.38 | 18.76 | 18.37 | 18.64 | 18.64 | 0.87% | 832,000 |
| Nov 18, 2025 | 19.14 | 19.14 | 18.48 | 18.48 | 18.48 | -6.05% | 2,399,500 |
| Nov 17, 2025 | 19.00 | 20.40 | 18.83 | 19.67 | 19.67 | -0.66% | 3,356,100 |
| Nov 14, 2025 | 19.46 | 19.87 | 19.01 | 19.80 | 19.80 | -4.35% | 2,600,400 |
| Nov 13, 2025 | 21.20 | 21.20 | 20.50 | 20.70 | 20.70 | -2.36% | 1,244,780 |
| Nov 12, 2025 | 21.50 | 21.50 | 20.80 | 21.20 | 21.20 | -1.85% | 1,504,696 |
| Nov 11, 2025 | 21.16 | 21.60 | 20.86 | 21.60 | 21.60 | 2.27% | 1,865,400 |
| Nov 10, 2025 | 21.14 | 21.96 | 20.00 | 21.12 | 21.12 | - | 3,195,700 |
| Nov 7, 2025 | 23.26 | 23.26 | 21.12 | 21.12 | 21.12 | -13.44% | 4,007,620 |