Weiye Holdings Limited (HKG:1570)
Hong Kong · Delayed Price · Currency is HKD 14.30
-0.08 (-0.56%)
May 27, 2026, 3:55 PM HKT
Weiye Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 14.38 | 14.38 | 14.06 | 14.29 | 14.29 | -0.63% | 121,000 |
| May 26, 2026 | 14.30 | 14.49 | 14.02 | 14.38 | 14.38 | 0.28% | 207,000 |
| May 22, 2026 | 14.28 | 14.59 | 13.80 | 14.34 | 14.34 | 3.76% | 139,000 |
| May 21, 2026 | 13.65 | 14.25 | 13.65 | 13.82 | 13.82 | 1.25% | 159,000 |
| May 20, 2026 | 14.94 | 15.00 | 13.20 | 13.65 | 13.65 | -14.37% | 367,000 |
| May 19, 2026 | 13.94 | 16.00 | 12.74 | 15.94 | 15.94 | 14.43% | 554,000 |
| May 18, 2026 | 14.00 | 14.48 | 13.80 | 13.93 | 13.93 | -0.50% | 159,000 |
| May 15, 2026 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | - | 59,000 |
| May 14, 2026 | 14.12 | 14.13 | 14.00 | 14.00 | 14.00 | -0.85% | 71,000 |
| May 13, 2026 | 14.11 | 14.19 | 13.82 | 14.12 | 14.12 | 0.07% | 136,000 |
| May 12, 2026 | 14.30 | 14.50 | 14.10 | 14.11 | 14.11 | -1.54% | 245,000 |
| May 11, 2026 | 14.98 | 14.95 | 14.25 | 14.33 | 14.33 | 0.56% | 140,000 |
| May 8, 2026 | 14.10 | 14.35 | 14.10 | 14.25 | 14.25 | 1.06% | 87,200 |
| May 7, 2026 | 14.44 | 14.50 | 14.00 | 14.10 | 14.10 | - | 295,000 |
| May 6, 2026 | 15.10 | 15.19 | 13.81 | 14.10 | 14.10 | -4.21% | 409,000 |
| May 5, 2026 | 14.58 | 15.11 | 13.92 | 14.72 | 14.72 | 5.07% | 642,000 |
| May 4, 2026 | 10.28 | 15.38 | 10.23 | 14.01 | 14.01 | 37.62% | 1,621,400 |
| Apr 30, 2026 | 8.97 | 10.30 | 8.71 | 10.18 | 10.18 | 13.49% | 321,000 |
| Apr 29, 2026 | 8.68 | 8.97 | 8.49 | 8.97 | 8.97 | 3.70% | 120,000 |
| Apr 28, 2026 | 9.01 | 9.08 | 8.65 | 8.65 | 8.65 | -4.00% | 131,000 |
| Apr 27, 2026 | 8.10 | 9.01 | 8.10 | 9.01 | 9.01 | 10.15% | 259,000 |
| Apr 24, 2026 | 8.00 | 8.44 | 7.65 | 8.18 | 8.18 | 2.25% | 256,000 |
| Apr 23, 2026 | 7.08 | 8.00 | 6.81 | 8.00 | 8.00 | 12.99% | 314,000 |
| Apr 22, 2026 | 7.02 | 7.11 | 6.70 | 7.08 | 7.08 | 0.85% | 37,314 |
| Apr 21, 2026 | 7.15 | 7.19 | 7.00 | 7.02 | 7.02 | -1.82% | 35,000 |
| Apr 20, 2026 | 7.60 | 7.60 | 6.85 | 7.15 | 7.15 | -5.92% | 166,000 |
| Apr 17, 2026 | 7.00 | 7.80 | 6.64 | 7.60 | 7.60 | 8.88% | 263,000 |
| Apr 16, 2026 | 7.10 | 7.10 | 6.65 | 6.98 | 6.98 | -1.69% | 43,000 |
| Apr 15, 2026 | 7.35 | 7.36 | 7.10 | 7.10 | 7.10 | -2.87% | 14,000 |
| Apr 14, 2026 | 7.65 | 7.69 | 7.19 | 7.31 | 7.31 | -4.44% | 64,000 |
| Apr 13, 2026 | 7.90 | 8.23 | 7.65 | 7.65 | 7.65 | -2.55% | 15,000 |
| Apr 10, 2026 | 7.95 | 7.98 | 7.20 | 7.85 | 7.85 | -1.26% | 164,000 |
| Apr 9, 2026 | 8.30 | 8.30 | 7.85 | 7.95 | 7.95 | -4.22% | 69,000 |
| Apr 8, 2026 | 7.70 | 8.30 | 6.87 | 8.30 | 8.30 | 7.79% | 146,000 |
| Apr 2, 2026 | 7.78 | 7.78 | 6.73 | 7.70 | 7.70 | -1.03% | 171,000 |
| Apr 1, 2026 | 7.45 | 7.95 | 6.79 | 7.78 | 7.78 | 4.43% | 114,000 |
| Mar 31, 2026 | 7.15 | 7.51 | 7.10 | 7.45 | 7.45 | 3.62% | 28,000 |
| Mar 30, 2026 | 7.20 | 7.20 | 7.11 | 7.19 | 7.19 | -0.14% | 30,000 |
| Mar 27, 2026 | 7.03 | 7.20 | 6.90 | 7.20 | 7.20 | 3.60% | 30,000 |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 7,000 |
| Mar 25, 2026 | 6.90 | 7.00 | 6.25 | 6.95 | 6.95 | 1.46% | 32,000 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 6.85 | 6.85 | -4.86% | 9,000 |
| Mar 23, 2026 | 7.20 | 7.20 | 7.08 | 7.20 | 7.20 | 2.86% | 32,000 |
| Mar 20, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | - | 19,000 |
| Mar 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 1,000 |
| Mar 18, 2026 | 7.28 | 7.28 | 6.95 | 6.95 | 6.95 | -4.53% | 21,000 |
| Mar 17, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | -0.27% | 11,000 |
| Mar 16, 2026 | 7.25 | 7.50 | 6.90 | 7.30 | 7.30 | -7.36% | 59,000 |
| Mar 13, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.72% | 41,000 |
| Mar 12, 2026 | 8.20 | 8.26 | 8.10 | 8.10 | 8.10 | -0.74% | 16,000 |