Weiye Holdings Limited (HKG:1570)
Hong Kong · Delayed Price · Currency is HKD 5.64
-0.01 (-0.18%)
Jan 29, 2026, 3:58 PM HKT
Weiye Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.38 | 5.65 | 5.38 | 5.65 | 5.65 | 1.80% | 51,000 |
| Jan 27, 2026 | 5.16 | 5.55 | 5.14 | 5.55 | 5.55 | - | 155,000 |
| Jan 26, 2026 | 5.31 | 5.64 | 5.28 | 5.55 | 5.55 | -9.02% | 111,000 |
| Jan 23, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.35% | 12,000 |
| Jan 22, 2026 | 5.96 | 6.00 | 5.86 | 5.96 | 5.96 | - | 251,000 |
| Jan 21, 2026 | 5.37 | 5.97 | 5.36 | 5.96 | 5.96 | 2.76% | 235,000 |
| Jan 20, 2026 | 5.63 | 5.80 | 5.63 | 5.80 | 5.80 | 3.02% | 210,000 |
| Jan 19, 2026 | 5.33 | 5.63 | 5.09 | 5.63 | 5.63 | - | 115,000 |
| Jan 16, 2026 | 5.10 | 5.68 | 5.10 | 5.63 | 5.63 | 2.36% | 49,000 |
| Jan 15, 2026 | 5.10 | 5.50 | 5.09 | 5.50 | 5.50 | 7.84% | 44,000 |
| Jan 14, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | - | 4,000 |
| Jan 13, 2026 | 5.10 | 5.21 | 5.09 | 5.10 | 5.10 | -2.86% | 105,000 |
| Jan 12, 2026 | 5.11 | 5.25 | 5.09 | 5.25 | 5.25 | 0.77% | 129,000 |
| Jan 9, 2026 | 5.21 | 5.21 | 5.07 | 5.21 | 5.21 | -4.05% | 390,000 |
| Jan 8, 2026 | 5.16 | 5.43 | 5.10 | 5.43 | 5.43 | 4.42% | 224,000 |
| Jan 7, 2026 | 5.18 | 5.21 | 5.18 | 5.20 | 5.20 | 1.17% | 179,000 |
| Jan 6, 2026 | 5.34 | 5.34 | 5.14 | 5.14 | 5.14 | -3.75% | 36,000 |
| Jan 5, 2026 | 5.26 | 5.40 | 5.10 | 5.34 | 5.34 | 4.09% | 84,000 |
| Jan 2, 2026 | 5.49 | 5.51 | 5.12 | 5.13 | 5.13 | -14.36% | 373,071 |
| Dec 31, 2025 | 5.60 | 6.10 | 5.58 | 5.99 | 5.99 | 6.02% | 172,000 |
| Dec 30, 2025 | 5.19 | 5.67 | 5.15 | 5.65 | 5.65 | 8.86% | 434,000 |
| Dec 29, 2025 | 6.20 | 6.20 | 5.11 | 5.19 | 5.19 | -15.88% | 491,000 |
| Dec 24, 2025 | 4.80 | 6.36 | 4.79 | 6.17 | 6.17 | 23.40% | 34,032 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.95 | 5.00 | 5.00 | -5.48% | 225,000 |
| Dec 22, 2025 | 5.33 | 5.33 | 4.79 | 5.29 | 5.29 | -0.94% | 110,850 |
| Dec 19, 2025 | 5.40 | 5.90 | 4.79 | 5.34 | 5.34 | -1.11% | 202,000 |
| Dec 18, 2025 | 5.12 | 5.40 | 4.40 | 5.40 | 5.40 | -0.37% | 81,000 |
| Dec 17, 2025 | 5.70 | 5.70 | 4.00 | 5.42 | 5.42 | -7.82% | 215,000 |
| Dec 16, 2025 | 6.10 | 6.27 | 5.50 | 5.88 | 5.88 | -5.01% | 80,000 |
| Dec 15, 2025 | 3.00 | 7.00 | 3.00 | 6.19 | 6.19 | 109.83% | 215,500 |
| Dec 12, 2025 | 2.71 | 3.10 | 2.43 | 2.95 | 2.95 | 10.07% | 25,000 |
| Dec 11, 2025 | 2.46 | 2.46 | 2.43 | 2.68 | 2.68 | 10.29% | 60,257 |
| Dec 10, 2025 | 2.41 | 2.41 | 2.41 | 2.43 | 2.43 | 5.19% | 7,000 |
| Dec 9, 2025 | 2.24 | 2.24 | 2.24 | 2.31 | 2.31 | 2.21% | 26,000 |
| Dec 8, 2025 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -1.74% | 191,000 |
| Dec 5, 2025 | 2.25 | 2.55 | 2.25 | 2.30 | 2.30 | 2.22% | 41,000 |
| Dec 4, 2025 | 2.25 | 2.26 | 2.10 | 2.25 | 2.25 | - | 363,000 |
| Dec 3, 2025 | 2.98 | 3.28 | 2.25 | 2.25 | 2.25 | -22.15% | 228,800 |
| Dec 2, 2025 | 2.61 | 2.99 | 2.60 | 2.89 | 2.89 | 12.02% | 60,000 |
| Dec 1, 2025 | 2.28 | 2.58 | 2.28 | 2.58 | 2.58 | 13.16% | 16,000 |
| Nov 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 10.14% | 1,000 |
| Nov 26, 2025 | 2.05 | 2.18 | 2.05 | 2.07 | 2.07 | 4.55% | 24,000 |
| Nov 25, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 10.61% | 103,000 |
| Nov 24, 2025 | 1.70 | 1.91 | 1.70 | 1.79 | 1.79 | 5.92% | 20,000 |
| Nov 21, 2025 | 1.55 | 1.88 | 1.55 | 1.69 | 1.69 | 6.29% | 10,000 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Nov 19, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | 3.27% | 2,000 |
| Nov 18, 2025 | 1.65 | 1.65 | 1.53 | 1.53 | 1.53 | - | 41,000 |
| Nov 17, 2025 | 1.62 | 1.65 | 1.55 | 1.53 | 1.53 | -4.38% | 129,000 |