Weiye Holdings Limited (HKG:1570)
Hong Kong · Delayed Price · Currency is HKD 14.10
-0.62 (-4.21%)
May 6, 2026, 4:08 PM HKT
Weiye Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 0.74% | 31,000 |
| Mar 10, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -5.81% | 44,000 |
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.93% | 5,000 |
| Mar 5, 2026 | 7.21 | 8.88 | 7.21 | 8.86 | 8.86 | 10.89% | 36,000 |
| Mar 4, 2026 | 7.86 | 7.99 | 7.85 | 7.99 | 7.99 | -6.00% | 22,000 |
| Mar 3, 2026 | 8.40 | 8.50 | 8.13 | 8.50 | 8.50 | -4.06% | 17,000 |
| Mar 2, 2026 | 9.00 | 9.00 | 9.00 | 8.86 | 8.86 | -1.45% | 8,000 |
| Feb 27, 2026 | 8.60 | 9.10 | 8.60 | 8.99 | 8.99 | 5.89% | 13,000 |
| Feb 26, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.28% | 1,000 |
| Feb 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% | 20,000 |
| Feb 24, 2026 | 8.11 | 8.60 | 8.10 | 8.59 | 8.59 | -3.37% | 31,000 |
| Feb 23, 2026 | 8.60 | 8.93 | 8.60 | 8.89 | 8.89 | 2.89% | 35,000 |
| Feb 20, 2026 | 8.11 | 8.65 | 8.11 | 8.64 | 8.64 | 15.20% | 10,000 |